[--[65.84.65.76]--]
ADANIPORTS
ADANI PORT & SEZ LTD

1320.5 21.00 (1.62%)

Option Chain for ADANIPORTS

29 Feb 2024 04:22 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
4,800 3,200 3,200 - 469.05 850 27.55 - 0 0 0
0 0 0 - 202.55 860 30.15 - 0 0 0
0 0 0 - 195.40 870 32.80 - 0 0 0
0 0 0 - 188.40 880 35.65 - 0 0 0
0 0 0 - 181.60 890 38.65 - 0 0 0
7,200 6,400 7,200 - 424.00 900 0.20 - 4,000 1,600 1,600
0 0 0 - 168.35 910 2.00 - 0 0 0
0 0 0 - 162.00 920 48.50 - 0 0 0
0 0 0 - 155.85 930 52.15 - 0 0 0
0 0 0 - 149.80 940 55.95 - 0 0 0
0 0 800 - 354.00 950 0.30 - 800 0 0
0 0 0 - 138.25 960 64.05 - 0 0 0
0 0 0 - 132.70 970 68.30 - 0 0 0
0 0 0 - 127.35 980 72.75 - 0 0 0
0 0 0 - 122.10 990 77.35 - 0 0 0
25,600 4,000 800 - 327.00 1000 1.40 - 17,600 8,000 96,000
0 0 0 - 112.15 1010 87.05 - 0 0 0
0 0 0 - 107.40 1020 2.90 - 0 0 0
0 0 0 - 102.85 1030 97.35 - 0 0 0
0 0 0 - 98.40 1040 102.75 - 0 0 0
17,600 1,600 4,000 - 278.10 1050 2.15 - 4,800 -1,600 16,800
0 0 0 - 89.95 1060 4.05 - 0 0 0
0 0 0 - 86.00 1070 119.80 - 0 0 0
0 0 0 - 82.15 1080 125.75 - 0 0 0
0 0 0 - 78.45 1090 131.85 - 0 0 0
84,000 68,800 83,200 - 230.00 1100 2.25 - 1,71,200 47,200 2,20,800
0 0 0 - 71.40 1110 3.30 - 0 0 0
0 0 0 - 68.10 1120 3.00 - 3,200 4,800 4,800
1,600 0 800 - 205.00 1130 5.20 - 1,600 0 6,400
0 0 0 - 61.90 1140 164.45 - 0 0 0
0 0 0 - 204.00 1150 3.75 - 1,91,200 19,200 1,47,200
0 0 0 - 160.00 1160 4.85 - 7,200 2,400 43,200
0 0 0 - 53.45 1170 185.45 - 0 0 0
800 800 800 - 145.00 1180 5.45 - 18,400 4,000 46,400
0 0 0 - 48.45 1190 6.00 - 26,400 15,200 15,200
2,13,600 1,05,600 1,41,600 - 140.10 1200 6.95 - 54,72,800 1,84,800 12,96,800
0 0 0 - 43.80 1210 7.75 - 36,800 6,400 7,200
0 0 0 - 41.65 1220 10.25 - 40,800 28,000 88,000
0 0 0 - 39.60 1230 11.00 - 3,200 3,200 3,200
0 1,600 0 - 91.05 1240 13.00 - 34,400 4,000 33,600
2,24,000 40,000 75,200 - 98.00 1250 15.65 - 10,17,600 11,200 7,87,200
0 0 0 - 73.00 1260 18.10 - 1,16,800 12,800 2,16,800
7,200 7,200 6,400 - 74.15 1270 20.60 - 27,200 4,800 53,600
36,000 -9,600 46,400 - 77.75 1280 23.00 - 4,64,000 14,400 5,05,600
32,000 800 53,600 - 72.75 1290 27.50 - 53,600 4,800 1,09,600
9,80,000 -34,400 19,08,800 - 63.70 1300 30.30 - 12,50,400 -25,600 5,97,600
99,200 -4,800 3,50,400 - 57.20 1310 33.10 - 1,16,800 800 50,400
2,27,200 800 6,84,800 - 53.95 1320 36.85 - 1,69,600 -800 88,000
2,23,200 -18,400 3,00,800 - 47.75 1330 43.00 - 1,06,400 10,400 1,39,200
2,32,000 800 3,72,000 - 43.60 1340 50.90 - 50,400 0 96,000
9,28,000 -12,000 14,40,800 - 39.50 1350 54.40 - 76,000 10,400 3,57,600
1,52,800 25,600 3,16,800 - 37.25 1360 68.35 - 4,000 800 26,400
36,000 800 2,43,200 - 31.00 1370 90.80 - 0 0 0
51,200 -4,800 2,28,800 - 28.00 1380 356.00 - 0 0 0
33,600 -800 32,800 - 25.00 1390 364.85 - 0 0 0
16,19,200 1,16,800 18,92,800 - 22.50 1400 86.00 - 28,800 12,800 1,73,600
55,200 20,800 1,31,200 - 18.50 1410 382.70 - 0 0 0
39,200 4,000 37,600 - 17.00 1420 391.70 - 0 0 0
19,200 4,000 17,600 - 14.50 1430 400.75 - 0 0 0
26,400 2,400 16,000 - 14.00 1440 409.85 - 0 0 0
4,36,800 4,800 2,68,800 - 11.55 1450 418.95 - 0 0 0
58,400 11,200 62,400 - 10.90 1460 428.10 - 0 0 0
0 0 0 - 0.00 1470 0.00 - 0 0 0
68,800 8,800 1,04,000 - 8.00 1480 418.65 - 0 0 0
0 0 0 - 0.00 1490 0.00 - 0 0 0
7,40,800 52,800 8,04,000 - 6.30 1500 182.00 - 800 0 0
0 0 0 - 0.00 1510 0.00 - 0 0 0
1,08,800 10,400 1,28,800 - 5.00 1520 427.90 - 0 0 0
67,90,400 52,28,800
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.