ADANIPORTS
Adani Port & Sez Ltd
1173.5
14.70 (1.27%)
Option Chain for ADANIPORTS
19 Mar 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 400 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 8 | 1 | 16 | - | 296.00 | 95.00 | 880 | -0.05 | 0.15 | - | 177 | -7 | 387 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 203.60 | 0.00 | 900 | 0.00 | 0.40 | - | 17 | -8 | 191 | - |
| - | 0 | 0 | 0 | - | 353.80 | 0.00 | 920 | -0.30 | 0.20 | - | 2 | 0 | 40 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 152.25 | 0.00 | 940 | -1.25 | 0.40 | - | 2 | -1 | 107 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 120.80 | -0.25 | 960 | -0.25 | 0.50 | - | 65 | -2 | 250 | - |
| 0.00 | 0 | -3 | 0 | 0.00 | 180.80 | 0.00 | 980 | -0.35 | 0.60 | - | 65 | 21 | 358 | - |
| 0.98 | 117 | -2 | 3 | 52.71 | 174.50 | 16.50 | 1000 | -0.55 | 0.75 | 54.41 | 484 | -101 | 1,338 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 107.00 | 0.00 | 1020 | -0.75 | 0.95 | 50.59 | 83 | 11 | 412 | -0.03 |
| 0.87 | 149 | -10 | 13 | 75.07 | 142.50 | 29.00 | 1040 | -0.75 | 1.25 | 46.97 | 387 | -51 | 518 | -0.04 |
| 0.97 | 437 | -12 | 24 | 38.23 | 114.90 | 12.15 | 1060 | -1.10 | 1.75 | 43.73 | 856 | -263 | 1,128 | -0.05 |
| 0.96 | 659 | -43 | 107 | 33.72 | 95.15 | 11.50 | 1080 | -1.60 | 2.35 | 39.92 | 638 | 65 | 816 | -0.07 |
| 0.91 | 1,266 | -111 | 505 | 34.11 | 76.75 | 11.05 | 1100 | -2.55 | 3.40 | 36.58 | 2,455 | -321 | 2,293 | -0.11 |
| 0.84 | 469 | -63 | 359 | 32.54 | 58.90 | 9.65 | 1120 | -3.95 | 5.55 | 34.41 | 1,560 | -135 | 1,117 | -0.17 |
| 0.75 | 1,020 | -244 | 2,149 | 31.38 | 42.70 | 7.90 | 1140 | -6.15 | 9.20 | 32.62 | 2,731 | 355 | 1,125 | -0.26 |
| 0.61 | 1,282 | -675 | 5,632 | 31.01 | 29.20 | 5.60 | 1160 | -8.05 | 15.65 | 32.05 | 3,704 | 168 | 950 | -0.39 |
| 0.47 | 1,275 | 74 | 7,634 | 30.69 | 18.55 | 3.55 | 1180 | -9.90 | 25.10 | 31.90 | 3,252 | 434 | 731 | -0.53 |
| 0.33 | 2,949 | -101 | 8,672 | 30.96 | 11.20 | 2.05 | 1200 | -11.60 | 37.50 | 31.96 | 1,040 | -63 | 1,628 | -0.67 |
| 0.21 | 877 | 316 | 3,001 | 31.46 | 6.45 | 1.15 | 1220 | -34.50 | 52.00 | 31.30 | 30 | 9 | 29 | -0.79 |
| 0.14 | 750 | 173 | 2,136 | 32.82 | 3.85 | 0.65 | 1240 | -40.05 | 70.05 | 34.39 | 41 | 7 | 17 | -0.85 |
| 0.09 | 934 | 58 | 622 | 34.22 | 2.30 | 0.40 | 1260 | -1.30 | 101.05 | 0.00 | 0 | 2 | 0 | 0.00 |
| 0.06 | 602 | 136 | 494 | 35.98 | 1.45 | 0.20 | 1280 | -19.45 | 107.55 | 38.79 | 69 | 18 | 226 | -0.93 |
|
|
||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.03 | 334 | 46 | 181 | 40.77 | 0.75 | 0.15 | 1320 | 0.00 | 160.00 | 0.00 | 0 | -1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1340 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 429 | 0 | 69 | 45.65 | 0.45 | 0.05 | 1360 | -15.50 | 184.00 | - | 15 | -8 | 289 | - |
| 13,557 | 13,950 | |||||||||||||
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.
