Read Pre-Open Market Analysis published at 8 am everday. click here
[--[65.84.65.76]--]
  1. home
  2. Option Chain
  3. ADANIPORTS

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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.