ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
22 Sep 2025 08:00 PM IST
| ADANIPORTS 28OCT2025 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.78
Theta: -0.91
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||||||||
| 22 Sept | 1444.20 | 61.05 | 9.55 | 28.32 | 1,284 | -42 | 330 | |||||||||
| 21 Sept | 1427.80 | 52.75 | 19.8 | 27.19 | 1,236 | 234 | 370 | |||||||||
| 18 Sept | 1412.80 | 32.8 | -0.4 | 20.88 | 89 | 30 | 137 | |||||||||
|
|
||||||||||||||||
| 14 Sept | 1393.10 | 30 | -1.35 | 21.35 | 35 | 1 | 70 | |||||||||
For Adani Port & Sez Ltd - strike price 1440 expiring on 28OCT2025
Delta for 1440 CE is 0.58
Historical price for 1440 CE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 61.05, which was 9.55 higher than the previous day. The implied volatity was 28.32, the open interest changed by -42 which decreased total open position to 330
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 52.75, which was 19.8 higher than the previous day. The implied volatity was 27.19, the open interest changed by 234 which increased total open position to 370
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 32.8, which was -0.4 lower than the previous day. The implied volatity was 20.88, the open interest changed by 30 which increased total open position to 137
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 30, which was -1.35 lower than the previous day. The implied volatity was 21.35, the open interest changed by 1 which increased total open position to 70
| ADANIPORTS 28OCT2025 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 1.78
Theta: -0.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Sept | 1444.20 | 44 | -6.25 | 29.49 | 229 | 48 | 119 |
| 21 Sept | 1427.80 | 50 | -90.9 | 28.02 | 118 | 71 | 69 |
| 18 Sept | 1412.80 | 140.9 | 0 | - | 0 | 0 | 0 |
| 14 Sept | 1393.10 | 140.9 | 0 | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1440 expiring on 28OCT2025
Delta for 1440 PE is -0.42
Historical price for 1440 PE is as follows
On 22 Sept ADANIPORTS was trading at 1444.20. The strike last trading price was 44, which was -6.25 lower than the previous day. The implied volatity was 29.49, the open interest changed by 48 which increased total open position to 119
On 21 Sept ADANIPORTS was trading at 1427.80. The strike last trading price was 50, which was -90.9 lower than the previous day. The implied volatity was 28.02, the open interest changed by 71 which increased total open position to 69
On 18 Sept ADANIPORTS was trading at 1412.80. The strike last trading price was 140.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Sept ADANIPORTS was trading at 1393.10. The strike last trading price was 140.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
