Related Pages for ADANIPORTS
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd
1444.2 16.40 (1.15%)

Option Chain for ADANIPORTS
22 Sep 2025 08:00 PM IST

Max Pain
1400
PCR
0.64

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 475
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
- 0.00% 0 0 0 - 345.85 0.00 - 1120 - 0.05 0.30 - 7 0 108 0.73% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1140 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 313.35 0.00 - 1160 - -0.05 0.40 - 245 -6 126 0.86% -
- 0.00% 0 0 0 - 225.95 0.00 - 1180 - 0.10 0.40 - 12 3 117 0.80% -
0.00 0.00% 0 0 0 0.00 237.85 0.00 - 1200 - -0.10 0.40 - 186 13 352 2.39% -
0.00 0.00% 0 0 0 0.00 135.00 0.60 - 1220 - -0.15 0.45 - 2 0 57 0.39% -
- 0.00% 0 0 0 - 253.35 0.00 - 1240 - -0.25 0.45 47.49 11 -6 146 0.99% -0.01
0.00 0.00% 0 0 0 0.00 157.00 0.00 - 1260 - -0.35 0.45 43.20 65 14 112 0.76% -0.01
0.96 0.40% 91 0 2 49.80 169.75 39.75 2.60 1280 - -0.35 0.70 41.58 223 -66 237 1.61% -0.02
0.94 1.11% 253 -4 22 47.90 150.55 16.90 5.91 1300 9.25 -0.90 0.80 37.92 640 -37 1,494 10.16% -0.03
0.97 1.09% 249 -169 234 32.69 128.60 13.00 5.53 1320 0.56 -1.10 1.25 36.16 506 -94 1,376 9.36% -0.04
0.97 3.25% 741 -32 64 28.89 108.75 12.85 1.36 1340 0.50 -1.55 1.45 32.25 897 -16 1,007 6.85% -0.05
0.90 4.20% 957 -31 125 34.11 91.60 15.00 1.58 1360 -1.16 -2.50 2.20 29.97 2,355 36 1,512 10.28% -0.08
0.92 6.00% 1,369 -55 379 23.88 70.00 10.35 1.01 1380 -0.38 -4.20 3.25 27.32 3,543 21 1,388 9.44% -0.11
0.79 7.80% 1,778 -108 4,232 28.99 55.55 10.75 1.66 1400 -0.80 -6.25 5.60 25.81 6,499 86 2,951 20.07% -0.18
0.68 5.58% 1,273 -498 5,909 29.04 40.50 7.15 0.77 1420 -0.20 -9.10 10.70 25.98 7,220 99 975 6.63% -0.30
0.56 9.19% 2,095 -1,067 24,528 28.33 28.40 4.55 0.78 1440 -0.24 -12.30 18.65 26.43 8,866 255 1,637 11.13% -0.43
0.44 17.49% 3,988 300 37,901 29.84 20.10 2.85 0.16 1460 0.37 -14.05 30.40 28.05 4,692 111 639 4.35% -0.57
0.33 8.08% 1,843 90 17,294 31.25 14.00 1.50 0.10 1480 0.34 -14.40 44.50 29.60 648 31 186 1.27% -0.68
0.24 12.93% 2,949 -219 27,008 33.11 10.00 0.85 0.06 1500 0.27 -15.60 59.75 30.11 378 -59 186 1.27% -0.78
0.18 4.80% 1,095 140 11,170 34.50 6.95 0.25 0.03 1520 0.01 -64.40 76.85 31.17 8 2 34 0.23% -0.85
0.13 4.65% 1,060 63 5,801 35.90 4.85 -0.20 - 1540 - 0.00 193.55 - 0 0 0 0.00% -
0.10 4.46% 1,016 -4 5,010 38.50 3.85 -0.20 - 1560 - 0.00 194.95 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1580 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.06 7.60% 1,733 -333 9,009 42.30 2.25 -0.40 0.04 1600 -0.10 -12.55 153.45 41.07 51 34 63 0.43% -0.95
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1620 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.04 1.36% 310 310 1,487 46.59 1.50 -64.40 - 1640 - 0.00 250.35 - 0 0 0 0.00% -
22,800 -1,617 1,50,175 37,054 421 14,703
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.