ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Sep 2025 08:00 PM IST
| ADANIPORTS 30SEP2025 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.25
Theta: -1.09
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 1444.20 | 150.55 | 16.9 | 47.90 | 22 | -4 | 253 | |||||||||
| 21 Sept | 1427.80 | 133.65 | 17.35 | 29.37 | 52 | -2 | 257 | |||||||||
|
|
||||||||||||||||
| 18 Sept | 1412.80 | 116.3 | 4.3 | 26.71 | 15 | -3 | 260 | |||||||||
| 14 Sept | 1393.10 | 102 | -0.8 | 21.74 | 19 | 1 | 286 | |||||||||
| 17 Aug | 1300.30 | 54 | -12.6 | 24.01 | 159 | 74 | 92 | |||||||||
For Adani Port & Sez Ltd - strike price 1300 expiring on 30SEP2025
Delta for 1300 CE is 0.94
Historical price for 1300 CE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 150.55, which was 16.9 higher than the previous day. The implied volatity was 47.90, the open interest changed by -4 which decreased total open position to 253
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 133.65, which was 17.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by -2 which decreased total open position to 257
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 116.3, which was 4.3 higher than the previous day. The implied volatity was 26.71, the open interest changed by -3 which decreased total open position to 260
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 102, which was -0.8 lower than the previous day. The implied volatity was 21.74, the open interest changed by 1 which increased total open position to 286
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 54, which was -12.6 lower than the previous day. The implied volatity was 24.01, the open interest changed by 74 which increased total open position to 92
| ADANIPORTS 30SEP2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.13
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 1444.20 | 0.8 | -0.9 | 37.92 | 640 | -37 | 1,494 |
| 21 Sept | 1427.80 | 1.4 | 0.35 | 32.95 | 1,617 | 14 | 1,531 |
| 18 Sept | 1412.80 | 1.05 | -0.5 | 26.79 | 246 | 1 | 1,518 |
| 14 Sept | 1393.10 | 2.6 | -0.75 | 23.96 | 930 | -46 | 1,593 |
| 17 Aug | 1300.30 | 40.95 | -14.3 | 26.74 | 104 | 69 | 67 |
For Adani Port & Sez Ltd - strike price 1300 expiring on 30SEP2025
Delta for 1300 PE is -0.03
Historical price for 1300 PE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 0.8, which was -0.9 lower than the previous day. The implied volatity was 37.92, the open interest changed by -37 which decreased total open position to 1494
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 32.95, the open interest changed by 14 which increased total open position to 1531
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 1518
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 23.96, the open interest changed by -46 which decreased total open position to 1593
On 17 Aug ADANIPORTS was trading at 1300.30. The strike last trading price was 40.95, which was -14.3 lower than the previous day. The implied volatity was 26.74, the open interest changed by 69 which increased total open position to 67
