Related Pages for ADANIPORTS
[--[65.84.65.76]--]
ADANIPORTS
Adani Port & Sez Ltd
1431.7 -11.40 (-0.79%)

Option Chain for ADANIPORTS
11 Jul 2025 04:10 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 475
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 0.00 0.00
- 1120 -
0.10 0.35 44.37 6 -5 82 -0.01
0.00 0 0 0 0.00 0.00 0.00
- 1140 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 169.85 0.00
- 1160 -
-0.20 0.80 43.39 6 -5 63 -0.02
0.00 0 0 0 0.00 0.00 0.00
- 1180 -
0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 250.00 0.00
- 1200 -
-0.05 0.95 38.10 196 -118 789 -0.02
0.00 0 0 0 0.00 256.90 0.00
- 1220 -
0.00 1.00 35.36 121 -20 74 -0.02
0.00 0 0 0 0.00 195.00 0.00
- 1240 -
0.25 1.05 32.60 69 7 147 -0.02
0.00 0 0 0 0.00 226.50 0.00
- 1260 -
0.00 1.50 31.81 40 9 85 -0.03
0.00 0 0 0 0.00 179.00 0.00
- 1280 -
0.10 1.85 29.52 109 8 206 -0.04
0.00 0 -4 0 0.00 151.35 0.00
- 1300 20.00
0.15 2.35 27.63 358 -80 888 -0.06
0.83 33 1 3 38.85 127.40 -6.35
13.55 1320 -8.00
0.50 3.25 26.20 65 -8 447 -0.08
0.82 127 -5 18 33.82 108.65 -2.90
6.09 1340 1.80
0.65 4.20 24.24 435 -9 774 -0.11
0.85 662 0 5 23.22 82.00 -12.20
1.72 1360 -
1.10 6.20 23.14 399 -95 1,137 -0.15
0.76 104 0 12 25.08 68.00 -8.65
5.61 1380 -
1.75 9.50 22.45 361 -31 583 -0.22
0.70 1,968 -4 280 22.32 50.80 -6.25
1.45 1400 10.50
2.50 14.50 22.02 1,110 -42 2,863 -0.30
0.59 928 -17 535 23.23 39.50 -4.55
0.91 1420 1.88
3.25 21.65 21.85 645 -32 842 -0.40
0.49 1,337 22 1,706 22.03 27.55 -5.00
0.66 1440 0.45
4.25 31.05 21.79 844 10 876 -0.51
0.39 2,000 98 1,989 22.29 19.60 -4.05
0.36 1460 -0.18
5.50 43.10 22.12 409 -18 718 -0.61
0.29 1,307 24 652 22.59 13.60 -2.85
0.11 1480 -1.29
7.30 57.50 22.84 158 -31 145 -0.70
0.22 3,319 -51 1,824 23.19 9.50 -2.05
0.22 1500 0.59
7.65 73.15 23.34 246 -30 738 -0.78
0.16 680 2 439 23.52 6.35 -1.60
0.14 1520 1.00
9.80 89.55 23.27 16 2 92 -0.84
0.11 560 10 257 24.13 4.35 -1.20
- 1540 -
0.00 95.35 0.00 0 0 0 0.00
0.09 396 -7 158 25.39 3.30 -0.75
0.03 1560 -0.43
-2.25 121.25 - 5 3 11 -
0.07 106 1 76 26.41 2.45 -0.60
- 1580 -
-0.25 129.60 0.00 0 0 0 0.00
0.05 744 -85 412 27.59 1.90 -0.50
- 1600 -
0.00 155.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00
- 1620 -
0.00 0.00 0.00 0 0 0 0.00
0.03 432 -22 79 29.68 1.20 -0.30
- 1640 -
0.00 278.80 0.00 0 0 0 0.00
14,703 11,560
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.