ADANIPORTS
ADANI PORT & SEZ LTD
1341.85
19.05 (1.44%)
Option Chain for ADANIPORTS
28 Mar 2024 03:52 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
4,000 | 800 | 1,600 | - | 319.00 | 1020 | 2.50 | - | 1,600 | 800 | 800 |
0 | 0 | 0 | - | 0.00 | 1030 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 177.30 | 1040 | 2.30 | - | 0 | 0 | 0 |
4,000 | 2,400 | 3,200 | - | 296.00 | 1050 | 3.00 | - | 19,200 | 11,200 | 16,000 |
0 | 0 | 0 | - | 165.00 | 1060 | 3.50 | - | 1,600 | 800 | 800 |
0 | 0 | 0 | - | 274.90 | 1070 | 12.40 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 153.30 | 1080 | 3.15 | - | 20,000 | 6,400 | 10,400 |
0 | 0 | 0 | - | 258.00 | 1090 | 6.10 | - | 0 | 0 | 0 |
32,800 | 3,200 | 5,600 | - | 250.00 | 1100 | 4.40 | - | 4,43,200 | 63,200 | 3,25,600 |
0 | 0 | 0 | - | 241.60 | 1110 | 5.75 | - | 8,000 | 800 | 4,800 |
0 | 0 | 0 | - | 131.65 | 1120 | 4.50 | - | 4,000 | 1,600 | 2,400 |
0 | 0 | 0 | - | 225.65 | 1130 | 3.25 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 121.70 | 1140 | 9.00 | - | 12,000 | -2,400 | 4,000 |
0 | 0 | 0 | - | 133.00 | 1150 | 7.25 | - | 6,01,600 | 1,08,800 | 5,20,800 |
0 | 0 | 0 | - | 112.35 | 1160 | 6.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 195.55 | 1170 | 31.95 | - | 0 | 0 | 0 |
0 | 0 | 800 | - | 180.00 | 1180 | 9.60 | - | 24,800 | 7,200 | 43,200 |
0 | 0 | 0 | - | 181.35 | 1190 | 9.50 | - | 0 | 0 | 0 |
6,41,600 | -12,800 | 2,53,600 | - | 167.00 | 1200 | 10.50 | - | 9,60,000 | 1,08,800 | 10,13,600 |
0 | 0 | 0 | - | 167.70 | 1210 | 12.65 | - | 24,800 | 8,800 | 61,600 |
0 | -800 | 0 | - | 130.00 | 1220 | 14.00 | - | 800 | 0 | 4,800 |
0 | 0 | 0 | - | 154.80 | 1230 | 15.55 | - | 40,800 | 5,600 | 65,600 |
|
||||||||||
0 | 0 | 0 | - | 93.60 | 1240 | 16.35 | - | 70,400 | -12,800 | 60,000 |
6,25,600 | 16,000 | 50,400 | - | 120.10 | 1250 | 17.00 | - | 5,77,600 | 28,800 | 4,54,400 |
68,800 | 0 | 17,600 | - | 108.50 | 1260 | 20.75 | - | 94,400 | -18,400 | 71,200 |
49,600 | -12,000 | 23,200 | - | 104.00 | 1270 | 20.30 | - | 41,600 | 2,400 | 24,800 |
28,800 | -2,400 | 24,000 | - | 93.65 | 1280 | 22.45 | - | 74,400 | -5,600 | 80,800 |
43,200 | 2,400 | 38,400 | - | 84.00 | 1290 | 23.60 | - | 48,800 | 12,000 | 39,200 |
6,75,200 | 31,200 | 9,14,400 | - | 80.90 | 1300 | 26.80 | - | 17,07,200 | 57,600 | 8,20,800 |
32,000 | -9,600 | 42,400 | - | 70.30 | 1310 | 29.15 | - | 83,200 | 34,400 | 53,600 |
78,400 | -6,400 | 6,10,400 | - | 68.15 | 1320 | 34.00 | - | 4,80,800 | 74,400 | 1,37,600 |
1,54,400 | 16,000 | 9,91,200 | - | 62.00 | 1330 | 36.80 | - | 2,52,800 | 32,000 | 1,25,600 |
2,92,800 | -2,400 | 14,65,600 | - | 55.40 | 1340 | 41.75 | - | 2,72,800 | 4,800 | 59,200 |
6,95,200 | 58,400 | 27,64,800 | - | 50.00 | 1350 | 45.40 | - | 6,17,600 | 10,400 | 3,88,800 |
5,44,800 | 96,000 | 8,16,000 | - | 45.90 | 1360 | 53.60 | - | 46,400 | 4,000 | 40,800 |
61,600 | 24,800 | 1,46,400 | - | 42.00 | 1370 | 116.70 | - | 0 | 0 | 0 |
4,37,600 | 3,46,400 | 5,89,600 | - | 36.95 | 1380 | 252.05 | - | 0 | 0 | 0 |
30,400 | 800 | 47,200 | - | 32.35 | 1390 | 128.65 | - | 0 | 0 | 0 |
13,30,400 | 4,00,800 | 25,40,800 | - | 30.30 | 1400 | 73.00 | - | 88,800 | -1,600 | 1,86,400 |
37,600 | 6,400 | 57,600 | - | 28.00 | 1410 | 107.00 | - | 0 | 0 | 0 |
1,16,800 | 16,000 | 1,97,600 | - | 24.65 | 1420 | 283.85 | - | 0 | 0 | 0 |
22,400 | 800 | 23,200 | - | 19.30 | 1430 | 154.40 | - | 0 | 0 | 0 |
1,56,800 | 1,02,400 | 2,26,400 | - | 19.35 | 1440 | 300.25 | - | 0 | 0 | 0 |
2,06,400 | 64,000 | 3,48,000 | - | 18.95 | 1450 | 168.05 | - | 0 | 0 | 0 |
20,000 | -22,400 | 65,600 | - | 14.80 | 1460 | 316.90 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 1470 | 0.00 | - | 0 | 0 | 0 |
44,000 | -16,000 | 2,12,000 | - | 13.00 | 1480 | 333.80 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 1490 | 0.00 | - | 0 | 0 | 0 |
4,76,000 | 1,42,400 | 13,40,800 | - | 10.80 | 1500 | 160.50 | - | 8,000 | 4,800 | 4,800 |
0 | 0 | 0 | - | 0.00 | 1510 | 0.00 | - | 0 | 0 | 0 |
1,56,800 | 46,400 | 4,00,000 | - | 8.80 | 1520 | 368.35 | - | 0 | 0 | 0 |
70,68,000 | 46,22,400 |
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.