1. home
  2. Option Chain
  3. ADANIPORTS

search
Option Chain For ADANIPORTS - ADANI PORT & SEZ LTD
Last updated on 03 Jul 2020 02:49 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
- - - - - 170 - - - - -
- - - - - 180 - - - - -
- - - - - 190 - - - - -
- - - - - 200 - - - - -
- - - - - 210 - - - - -
- - - - - 220 - - - - -
- - - - - 230 - - - - -
- - - - - 235 - - - - -
- - - - - 240 - - - - 2,500
- - - - - 245 - - - - -
- - - - - 250 - - - - 17,500
- - - - - 255 - - - - -
- - - - - 260 - - - - -
- - - - - 265 - - - - -
- - - - - 270 - - - - -
- - - - - 275 - - - - -
7,500 - - - - 280 - - - - -
- - - - - 285 - - - - -
- - - - - 290 - - - - 2,500
- - - - - 295 - - - - -
12,500 - - - - 300 -0.35 0.60 40.87 30,000 297,500
7,500 - - - - 305 - - - - -
7,500 - - - - 310 -0.75 0.95 37.91 -12,500 187,500
5,000 - - - - 315 -3.45 1.50 38.90 - 72,500
15,000 - - - - 320 -1.45 1.70 37.98 55,000 207,500
- - - - - 325 -1.85 2.25 36.32 -5,000 85,000
22,500 - - - - 330 -2.45 3.05 37.97 52,500 172,500
5,000 - - - - 335 -3.00 3.90 35.72 -2,500 37,500
115,000 27,500 27.55 25.40 8.40 340 -3.60 5.10 37.17 47,500 212,500
70,000 2,500 38.81 25.25 11.55 345 -4.05 6.65 36.42 37,500 90,000
177,500 -62,500 30.16 20.20 8.90 350 -6.95 8.20 36.59 215,000 285,000
182,500 -55,000 30.38 16.00 5.85 355 -9.00 10.55 37.35 15,000 25,000
305,000 -210,000 31.80 14.30 6.90 360 -6.20 12.50 37.10 125,000 145,000
272,500 80,000 30.81 11.00 5.20 365 -42.95 16.00 37.96 7,500 7,500
690,000 390,000 32.63 9.90 5.00 370 -77.00 17.70 35.03 5,000 5,000
65,000 5,000 36.43 9.20 5.80 375 - - - - -
397,500 277,500 32.80 6.70 3.80 380 -80.60 22.00 28.72 25,000 25,000
- - - - - 385 - - - - -
227,500 87,500 33.40 4.10 2.35 390 -80.85 29.85 28.86 5,000 5,000
10,000 - 33.40 3.20 0.35 395 - - - - -
687,500 97,500 33.73 2.65 1.55 400 - - - - -
17,500 2,500 37.85 2.85 - 405 - - - - -
162,500 82,500 34.95 1.70 0.85 410 - - - - -
30,000 27,500 35.60 1.40 0.40 415 - - - - -
Total 3,492,500 1,882,500
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 prices, 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.