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 30-DEC-2025 1500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1496.40	18.5 ₹ 8,787.5	-1.75 -831.25	-	5,689 27,02,275	34 16,150	2,633 12,50,675
20 Dec	1496.40	18.5 ₹ 8,787.5	-1.75 -831.25	-	5,689 27,02,275	34 16,150	2,633 12,50,675
14 Dec	1522.80	39.7 ₹ 18,857.5	6.2 2945.00	-	2,478 11,77,050	-129 -61,275	1,933 9,18,175
13 Dec	1522.80	39.7 ₹ 18,857.5	6.2 2945.00	-	2,478 11,77,050	-129 -61,275	1,933 9,18,175
7 Dec	1509.40	41 ₹ 19,475	2.7 1282.50	-	2,686 12,75,850	1 475	1,771 8,41,225
5 Dec	1509.40	41 ₹ 19,475	2.7 1282.50	18.62	2,686 12,75,850	1 475	1,771 8,41,225
30 Nov	1516.90	51.5 ₹ 24,462.5	6.4 3040.00	-	4,652 22,09,700	-298 -1,41,550	2,057 9,77,075
29 Nov	1516.90	51.5 ₹ 24,462.5	6.4 3040.00	-	4,652 22,09,700	-298 -1,41,550	2,057 9,77,075
23 Nov	1479.80	37.35 ₹ 17,741.25	-8.55 -4061.25	-	1,243 5,90,425	290 1,37,750	1,456 6,91,600
22 Nov	1479.80	37.35 ₹ 17,741.25	-8.55 -4061.25	-	1,243 5,90,425	290 1,37,750	1,456 6,91,600
16 Nov	1512.70	61.3 ₹ 29,117.5	5.1 2422.50	-	399 1,89,525	8 3,800	573 2,72,175

15 Nov	1512.70	61.3 ₹ 29,117.5	5.1 2422.50	-	399 1,89,525	8 3,800	573 2,72,175
14 Nov	1512.70	61.3 ₹ 29,117.5	5.1 2422.50	-	399 1,89,525	8 3,800	573 2,72,175
13 Nov	1499.00	54.75 ₹ 26,006.25	-6.15 -2921.25	-	323 1,53,425	58 27,550	565 2,68,375
9 Nov	1448.30	37.95 ₹ 18,026.25	2.9 1377.50	-	239 1,13,525	94 44,650	196 93,100
8 Nov	1448.30	37.95 ₹ 18,026.25	2.9 1377.50	-	239 1,13,525	94 44,650	196 93,100
2 Nov	1451.50	43.75 ₹ 20,781.25	-0.05 -23.75	-	11 5,225	3 1,425	15 7,125
1 Nov	1451.50	43.75 ₹ 20,781.25	-0.05 -23.75	-	11 5,225	3 1,425	15 7,125

For Adani Port & Sez Ltd - strike price 1500 expiring on 30DEC2025

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 18.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 2633

On 20 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 18.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 2633

On 14 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 39.7, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 1933

On 13 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 39.7, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 1933

On 7 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 41, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1771

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 41, which was 2.7 higher than the previous day. The implied volatity was 18.62, the open interest changed by 1 which increased total open position to 1771

On 30 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 51.5, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by -298 which decreased total open position to 2057

On 29 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 51.5, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by -298 which decreased total open position to 2057

On 23 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 37.35, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 290 which increased total open position to 1456

On 22 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 37.35, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 290 which increased total open position to 1456

On 16 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 61.3, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 573

On 15 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 61.3, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 573

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 61.3, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 573

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 54.75, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 565

On 9 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 37.95, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 196

On 8 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 37.95, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 196

On 2 Nov ADANIPORTS was trading at 1451.50. The strike last trading price was 43.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 1 Nov ADANIPORTS was trading at 1451.50. The strike last trading price was 43.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

ADANIPORTS 30DEC2025 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1496.40	16.8 ₹ 7,980	-3.65 -1733.75	-	1,780 8,45,500	24 11,400	1,709 8,11,775
20 Dec	1496.40	16.8 ₹ 7,980	-3.65 -1733.75	-	1,780 8,45,500	24 11,400	1,709 8,11,775
14 Dec	1522.80	14.35 ₹ 6,816.25	-6.3 -2992.50	-	3,034 14,41,150	-31 -14,725	1,822 8,65,450
13 Dec	1522.80	14.35 ₹ 6,816.25	-6.3 -2992.50	-	3,034 14,41,150	-31 -14,725	1,822 8,65,450
7 Dec	1509.40	21.1 ₹ 10,022.5	-4.7 -2232.50	-	1,336 6,34,600	73 34,675	1,701 8,07,975
5 Dec	1509.40	21.1 ₹ 10,022.5	-4.7 -2232.50	19.51	1,336 6,34,600	73 34,675	1,701 8,07,975
30 Nov	1516.90	22.9 ₹ 10,877.5	-4 -1900.00	-	3,425 16,26,875	121 57,475	2,093 9,94,175
29 Nov	1516.90	22.9 ₹ 10,877.5	-4 -1900.00	-	3,425 16,26,875	121 57,475	2,093 9,94,175
23 Nov	1479.80	48.85 ₹ 23,203.75	6.45 3063.75	-	541 2,56,975	168 79,800	865 4,10,875
22 Nov	1479.80	48.85 ₹ 23,203.75	6.45 3063.75	-	541 2,56,975	168 79,800	865 4,10,875
16 Nov	1512.70	34.15 ₹ 16,221.25	-9.05 -4298.75	-	263 1,24,925	-1 -475	342 1,62,450
15 Nov	1512.70	34.15 ₹ 16,221.25	-9.05 -4298.75	-	263 1,24,925	-1 -475	342 1,62,450
14 Nov	1512.70	34.15 ₹ 16,221.25	-9.05 -4298.75	-	263 1,24,925	-1 -475	342 1,62,450
13 Nov	1499.00	43.65 ₹ 20,733.75	3.45 1638.75	-	226 1,07,350	140 66,500	343 1,62,925
9 Nov	1448.30	66 ₹ 31,350	-63.45 -30138.75	-	0 0	0 0	0 0
8 Nov	1448.30	66 ₹ 31,350	-63.45 -30138.75	-	0 0	0 0	0 0
2 Nov	1451.50	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0
1 Nov	1451.50	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1500 expiring on 30DEC2025

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 16.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1709

On 20 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 16.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1709

On 14 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 14.35, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 1822

On 13 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 14.35, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 1822

On 7 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 21.1, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 1701

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 21.1, which was -4.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by 73 which increased total open position to 1701

On 30 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 22.9, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 2093

On 29 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 22.9, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 2093

On 23 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 48.85, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 865

On 22 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 48.85, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 865

On 16 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 34.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 342

On 15 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 34.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 342

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 34.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 342

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 43.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 343

On 9 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 66, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 66, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov ADANIPORTS was trading at 1451.50. The strike last trading price was 129.45, 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 1 Nov ADANIPORTS was trading at 1451.50. The strike last trading price was 129.45, 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