ADANIPORTS

Adani Port & Sez Ltd

1496.4 +0.70 (0.05%)

L: 1490.7 H: 1503.7

Back to Option Chain

Historical option data for ADANIPORTS
21 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIPORTS 27-JAN-2026 1500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1496.40	43.25 ₹ 20,543.75	-1 -475.00	-	333 1,58,175	89 42,275	347 1,64,825
20 Dec	1496.40	43.25 ₹ 20,543.75	-1 -475.00	-	333 1,58,175	89 42,275	347 1,64,825

14 Dec	1522.80	65.45 ₹ 31,088.75	10.2 4845.00	-	55 26,125	-39 -18,525	192 91,200
13 Dec	1522.80	65.45 ₹ 31,088.75	10.2 4845.00	-	55 26,125	-39 -18,525	192 91,200
7 Dec	1509.40	58.05 ₹ 27,573.75	-0.85 -403.75	-	113 53,675	43 20,425	67 31,825
5 Dec	1509.40	58.05 ₹ 27,573.75	-0.85 -403.75	17.74	113 53,675	43 20,425	67 31,825
30 Nov	1516.90	81 ₹ 38,475	13.05 6198.75	-	6 2,850	4 1,900	10 4,750
29 Nov	1516.90	81 ₹ 38,475	13.05 6198.75	-	6 2,850	4 1,900	10 4,750

For Adani Port & Sez Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 CE is -

Historical price for 1500 CE is as follows

On 21 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 43.25, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 347

On 20 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 43.25, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 347

On 14 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 65.45, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 192

On 13 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 65.45, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 192

On 7 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 58.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 67

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 58.05, which was -0.85 lower than the previous day. The implied volatity was 17.74, the open interest changed by 43 which increased total open position to 67

On 30 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 81, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 29 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 81, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

ADANIPORTS 27JAN2026 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1496.40	32.2 ₹ 15,295	-2.75 -1306.25	-	143 67,925	70 33,250	270 1,28,250
20 Dec	1496.40	32.2 ₹ 15,295	-2.75 -1306.25	-	143 67,925	70 33,250	270 1,28,250
14 Dec	1522.80	28.15 ₹ 13,371.25	-6.35 -3016.25	-	44 20,900	9 4,275	58 27,550
13 Dec	1522.80	28.15 ₹ 13,371.25	-6.35 -3016.25	-	44 20,900	9 4,275	58 27,550
7 Dec	1509.40	91.6 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
5 Dec	1509.40	91.6 ₹ 43,510	0 0.00	1.58	0 0	0 0	0 0
30 Nov	1516.90	91.6 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
29 Nov	1516.90	91.6 ₹ 43,510	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 PE is -

Historical price for 1500 PE is as follows

On 21 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 32.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 270

On 20 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 32.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 270

On 14 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 28.15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 58

On 13 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 28.15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 58

On 7 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 91.6, 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 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 91.6, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 91.6, 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 29 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 91.6, 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

Related Pages for ADANIPORTS

ADANIPORTS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD