ADANIPORTS
Adani Port & Sez Ltd
1328
-4.40 (-0.33%)
Option Chain for ADANIPORTS
17 Aug 2025 12:54 AM ISTNext Refresh in
⚠️ Data for ADANIPORTS is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 475 |
||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 345.85 | 0.00 | - | 1120 | - | 0.90 | 4.50 | 31.46 | 5 | 3 | 3 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 1140 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 313.35 | 0.00 | - | 1160 | - | 1.65 | 7.75 | 30.23 | 91 | 37 | 44 | -0.11 |
| - | 0 | 0 | 0 | - | 225.95 | 0.00 | - | 1180 | - | 0.00 | 20.90 | 8.14 | 0 | 0 | 0 | -0.00 |
| 0.86 | 6 | 4 | 6 | 24.79 | 125.00 | -29.50 | 28.17 | 1200 | 4.00 | 2.20 | 12.70 | 28.84 | 272 | 16 | 169 | -0.17 |
|
|
||||||||||||||||
| - | 0 | 0 | 0 | - | 195.40 | 0.00 | - | 1220 | - | 0.00 | 29.95 | 5.88 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 253.35 | 0.00 | - | 1240 | - | 0.00 | 44.20 | 42.50 | 1 | 1 | 0 | -0.32 |
| - | 0 | 0 | 0 | - | 167.15 | 0.00 | - | 1260 | - | 0.00 | 41.25 | 3.53 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 226.10 | 0.00 | - | 1280 | - | 0.00 | 56.25 | 2.33 | 0 | 0 | 0 | -0.00 |
| 0.58 | 92 | 74 | 159 | 24.01 | 54.00 | -12.60 | 0.73 | 1300 | 0.93 | -14.30 | 40.95 | 26.74 | 104 | 69 | 67 | -0.42 |
| 0.00 | 0 | 0 | 0 | 0.13 | 200.70 | 0.00 | - | 1320 | - | 0.00 | 70.25 | - | 0 | 0 | 0 | - |
| 0.44 | 111 | 100 | 128 | 23.92 | 35.00 | -10.05 | 0.69 | 1340 | 0.05 | 10.65 | 61.40 | 26.60 | 22 | 5 | 77 | -0.55 |
| 0.37 | 190 | -3 | 186 | 23.92 | 27.60 | -8.35 | 0.04 | 1360 | 0.67 | 12.90 | 76.00 | 27.95 | 4 | -2 | 8 | -0.60 |
| 0.00 | 0 | 0 | 0 | 3.57 | 98.40 | 0.00 | - | 1380 | - | 0.00 | 91.30 | - | 0 | 0 | 0 | - |
| 0.27 | 243 | 48 | 292 | 25.03 | 18.10 | -4.45 | 0.46 | 1400 | -0.29 | 15.20 | 104.35 | 28.56 | 34 | -14 | 112 | -0.70 |
| 0.00 | 0 | 0 | 0 | 5.66 | 80.80 | 0.00 | - | 1420 | - | 0.00 | 113.30 | - | 0 | 0 | 0 | - |
| 0.17 | 84 | 6 | 62 | 24.86 | 10.30 | -3.75 | - | 1440 | - | 0.00 | 124.15 | - | 0 | 0 | 0 | - |
| 0.15 | 7 | 8 | 8 | 26.22 | 9.10 | -56.60 | - | 1460 | - | 0.00 | 137.80 | - | 0 | 0 | 0 | - |
| 733 | 480 | |||||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.
