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
- 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 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.