ADANIPORTS
Adani Port & Sez Ltd
1431.7
-11.40 (-0.79%)
Option Chain for ADANIPORTS
11 Jul 2025 04:10 PM IST
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 pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.10 | 0.35 | 44.37 | 6 | -5 | 82 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 169.85 | 0.00 | -0.20 | 0.80 | 43.39 | 6 | -5 | 63 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 250.00 | 0.00 | -0.05 | 0.95 | 38.10 | 196 | -118 | 789 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 256.90 | 0.00 | 0.00 | 1.00 | 35.36 | 121 | -20 | 74 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 195.00 | 0.00 | 0.25 | 1.05 | 32.60 | 69 | 7 | 147 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 226.50 | 0.00 | 0.00 | 1.50 | 31.81 | 40 | 9 | 85 | -0.03 | |
0.00 | 0 | 0 | 0 | 0.00 | 179.00 | 0.00 | 0.10 | 1.85 | 29.52 | 109 | 8 | 206 | -0.04 | |
0.00 | 0 | -4 | 0 | 0.00 | 151.35 | 0.00 | 0.15 | 2.35 | 27.63 | 358 | -80 | 888 | -0.06 | |
0.83 | 33 | 1 | 3 | 38.85 | 127.40 | -6.35 | 0.50 | 3.25 | 26.20 | 65 | -8 | 447 | -0.08 | |
0.82 | 127 | -5 | 18 | 33.82 | 108.65 | -2.90 | 0.65 | 4.20 | 24.24 | 435 | -9 | 774 | -0.11 | |
0.85 | 662 | 0 | 5 | 23.22 | 82.00 | -12.20 | 1.10 | 6.20 | 23.14 | 399 | -95 | 1,137 | -0.15 | |
0.76 | 104 | 0 | 12 | 25.08 | 68.00 | -8.65 | 1.75 | 9.50 | 22.45 | 361 | -31 | 583 | -0.22 | |
0.70 | 1,968 | -4 | 280 | 22.32 | 50.80 | -6.25 | 2.50 | 14.50 | 22.02 | 1,110 | -42 | 2,863 | -0.30 | |
0.59 | 928 | -17 | 535 | 23.23 | 39.50 | -4.55 | 3.25 | 21.65 | 21.85 | 645 | -32 | 842 | -0.40 | |
0.49 | 1,337 | 22 | 1,706 | 22.03 | 27.55 | -5.00 | 4.25 | 31.05 | 21.79 | 844 | 10 | 876 | -0.51 | |
0.39 | 2,000 | 98 | 1,989 | 22.29 | 19.60 | -4.05 | 5.50 | 43.10 | 22.12 | 409 | -18 | 718 | -0.61 | |
|
||||||||||||||
0.29 | 1,307 | 24 | 652 | 22.59 | 13.60 | -2.85 | 7.30 | 57.50 | 22.84 | 158 | -31 | 145 | -0.70 | |
0.22 | 3,319 | -51 | 1,824 | 23.19 | 9.50 | -2.05 | 7.65 | 73.15 | 23.34 | 246 | -30 | 738 | -0.78 | |
0.16 | 680 | 2 | 439 | 23.52 | 6.35 | -1.60 | 9.80 | 89.55 | 23.27 | 16 | 2 | 92 | -0.84 | |
0.11 | 560 | 10 | 257 | 24.13 | 4.35 | -1.20 | 0.00 | 95.35 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.09 | 396 | -7 | 158 | 25.39 | 3.30 | -0.75 | -2.25 | 121.25 | - | 5 | 3 | 11 | - | |
0.07 | 106 | 1 | 76 | 26.41 | 2.45 | -0.60 | -0.25 | 129.60 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.05 | 744 | -85 | 412 | 27.59 | 1.90 | -0.50 | 0.00 | 155.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.03 | 432 | -22 | 79 | 29.68 | 1.20 | -0.30 | 0.00 | 278.80 | 0.00 | 0 | 0 | 0 | 0.00 | |
14,703 | 11,560 |
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.