search
Option Chain For ADANIPORTS - ADANI PORT & SEZ LTD
Last updated on
01 Oct 2020 01:02 PM
info_outline
Note:- Click on the strike price to open the historical data.
Call |
Put |
|||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | IV | Ltp | Chng | Chng | Ltp | IV | Chng OI | OI | |
| - | - | - | - | - | 225 | - | - | - | - | - |
| - | - | - | - | - | 230 | - | - | - | - | - |
| - | - | - | - | - | 235 | - | - | - | - | - |
|
|
||||||||||
| - | - | - | - | - | 240 | - | - | - | - | - |
| - | - | - | - | - | 245 | - | - | - | - | - |
| - | - | - | - | - | 250 | - | - | - | - | 7,500 |
| - | - | - | - | - | 255 | - | - | - | - | - |
| - | - | - | - | - | 260 | - | - | - | - | - |
| - | - | - | - | - | 265 | - | - | - | - | - |
| - | - | - | - | - | 270 | - | - | - | - | 22,500 |
| - | - | - | - | - | 275 | - | - | - | - | - |
| - | - | - | - | - | 280 | -0.20 | 0.55 | 46.14 | - | 210,000 |
| - | - | - | - | - | 285 | - | - | - | - | - |
| - | - | - | - | - | 290 | -0.85 | 1.00 | 45.31 | 5,000 | 27,500 |
| - | - | - | - | - | 295 | - | - | - | - | 27,500 |
| 47,500 | - | - | 52.00 | 5.30 | 300 | -0.65 | 1.35 | 41.77 | 55,000 | 820,000 |
| - | - | - | - | - | 305 | - | - | - | - | 7,500 |
| - | - | - | - | - | 310 | -1.20 | 2.00 | 39.13 | 15,000 | 140,000 |
| 17,500 | -2,500 | 30.81 | 38.90 | 5.05 | 315 | -2.05 | 2.75 | 39.33 | 7,500 | 22,500 |
| 72,500 | 5,000 | 33.26 | 35.00 | 12.35 | 320 | -1.65 | 3.20 | 37.50 | 7,500 | 160,000 |
| 85,000 | 2,500 | 38.20 | 32.20 | 10.70 | 325 | -2.60 | 3.95 | 36.47 | 12,500 | 45,000 |
| 187,500 | 2,500 | 31.50 | 26.55 | 7.75 | 330 | -2.50 | 4.90 | 36.09 | 7,500 | 317,500 |
| 67,500 | -2,500 | 32.67 | 23.25 | 5.55 | 335 | -2.70 | 6.15 | 35.02 | 20,000 | 105,000 |
| 170,000 | 2,500 | 30.48 | 19.15 | 4.65 | 340 | -3.45 | 7.70 | 34.64 | 25,000 | 155,000 |
| 77,500 | -47,500 | 30.87 | 16.20 | 3.95 | 345 | -6.40 | 9.65 | 34.62 | 10,000 | 45,000 |
| 415,000 | -20,000 | 30.63 | 13.35 | 2.90 | 350 | -3.05 | 11.80 | 34.35 | 17,500 | 45,000 |
| 100,000 | 45,000 | 30.71 | 10.95 | 2.00 | 355 | - | - | - | - | - |
| 500,000 | 112,500 | 30.99 | 8.80 | 2.10 | 360 | -20.35 | 17.15 | 34.27 | 7,500 | 12,500 |
| 132,500 | 57,500 | 30.43 | 6.95 | 1.40 | 365 | - | - | - | - | 7,500 |
| 290,000 | 80,000 | 31.74 | 5.90 | 1.35 | 370 | - | - | - | - | - |
| 155,000 | -12,500 | 31.50 | 4.25 | 0.60 | 375 | -17.65 | 26.90 | 30.58 | 2,500 | 15,000 |
| 327,500 | -15,000 | 30.90 | 3.35 | 0.55 | 380 | -45.60 | 29.50 | 28.49 | - | - |
| - | - | - | - | - | 385 | - | - | - | - | - |
| - | - | - | - | - | 390 | - | - | - | - | - |
| - | - | - | - | - | 395 | - | - | - | - | - |
| 632,500 | -30,000 | 33.96 | 1.50 | 0.05 | 400 | - | - | - | - | - |
| - | - | - | - | - | 405 | - | - | - | - | - |
| 55,000 | - | 34.45 | 0.90 | - | 410 | - | - | - | - | - |
| - | - | - | - | - | 415 | - | - | - | - | - |
| 42,500 | - | - | - | - | 420 | - | - | - | - | - |
| - | - | - | - | - | 425 | - | - | - | - | - |
| - | - | - | - | - | 430 | - | - | - | - | - |
| - | - | - | - | - | 435 | - | - | - | - | - |
| Total | 3,375,000 | 2,192,500 | ||||||||
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.