ADANIPORTS
ADANI PORT & SEZ LTD
1542.75
55.75 (3.75%)
Option Chain for ADANIPORTS
26 Jul 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 18,400 | 1,200 | 1,600 | 348.65 | 50.65 | 1200 | -3.15 | 2.55 | 6,76,800 | -86,400 | 7,39,200 |
| 0 | 0 | 0 | 0 | 0.00 | 1220 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 216.45 | 0.00 | 1240 | 0.00 | 50.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1260 | 0.00 | 0 | 0 | 0 | 0 |
| 18,800 | 800 | 400 | 236.25 | 16.25 | 1280 | -4.15 | 3.85 | 6,62,800 | -5,600 | 6,16,800 |
| 0 | 0 | 0 | 0 | 0.00 | 1300 | 0.00 | 0 | 0 | 0 | 0 |
| 1,200 | 1,200 | 2,000 | 186.85 | -3.15 | 1320 | -4.55 | 3.95 | 4,28,400 | 56,800 | 1,29,200 |
| 18,800 | 3,200 | 1,600 | 179.1 | 11.45 | 1340 | -29.45 | 4.4 | 1,65,200 | 36,800 | 36,800 |
|
|
||||||||||
| 30,400 | 4,400 | 10,000 | 195.25 | 48.20 | 1360 | -6.50 | 5.35 | 11,45,600 | -59,600 | 3,66,400 |
| 13,200 | 11,200 | 8,000 | 173.05 | 43.05 | 1380 | 0.00 | 78.6 | 0 | 0 | 0 |
| 1,33,600 | -16,000 | 81,200 | 157 | 43.00 | 1400 | -8.45 | 7.55 | 20,02,800 | -14,000 | 10,18,000 |
| 6,800 | -2,000 | 7,200 | 140.9 | 44.45 | 1420 | -10.45 | 9.45 | 5,26,800 | 18,000 | 1,14,800 |
| 64,800 | -6,400 | 65,200 | 123.7 | 39.60 | 1440 | -13.00 | 12 | 14,68,800 | -2,46,800 | 3,72,000 |
| 2,16,800 | -22,000 | 2,10,400 | 108.05 | 38.30 | 1460 | -16.10 | 15.45 | 11,58,000 | 1,84,800 | 4,51,600 |
| 1,08,800 | -86,000 | 4,71,200 | 93.05 | 34.15 | 1480 | -17.00 | 22.2 | 18,10,800 | 79,200 | 2,63,200 |
| 7,99,200 | -3,43,600 | 38,50,000 | 79.45 | 29.50 | 1500 | -24.25 | 26.05 | 37,59,200 | 5,90,800 | 11,16,400 |
| 2,77,600 | -6,800 | 26,44,400 | 67 | 25.45 | 1520 | -26.60 | 33.95 | 8,35,200 | 78,000 | 1,57,200 |
| 4,40,000 | 2,64,400 | 33,32,800 | 55.75 | 21.70 | 1540 | -31.20 | 42.25 | 7,75,600 | 1,16,400 | 1,58,400 |
| 4,01,200 | 1,89,200 | 20,11,200 | 45.85 | 19.15 | 1560 | -38.45 | 52.1 | 3,26,000 | 54,400 | 1,16,000 |
| 2,83,200 | 1,30,800 | 10,44,000 | 36.9 | 14.40 | 1580 | -37.95 | 63.7 | 1,42,800 | 46,800 | 62,800 |
| 22,62,400 | 6,26,400 | 52,51,200 | 30.9 | 12.80 | 1600 | -42.00 | 76.95 | 1,75,200 | 76,000 | 1,53,600 |
| 1,02,000 | 1,02,000 | 2,02,800 | 24.55 | -67.45 | 1620 | -115.30 | 90.9 | 11,200 | 9,600 | 9,600 |
| 0 | 0 | 0 | 48.65 | 0.00 | 1640 | -46.05 | 107.25 | 16,000 | 400 | 2,32,000 |
| 0 | 0 | 0 | 79.7 | 0.00 | 1660 | 0.00 | 233.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 40.85 | 0.00 | 1680 | -5.05 | 182.15 | 800 | -800 | 32,400 |
| 0 | 0 | 0 | 0 | 0.00 | 1700 | 0.00 | 0 | 0 | 0 | 0 |
| 3,76,000 | 2,00,400 | 12,94,000 | 9.2 | 3.70 | 1720 | 0.00 | 339.7 | 0 | 0 | 0 |
| 55,73,200 | 61,46,400 | |||||||||
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.