ADANIPORTS

Adani Port & Sez Ltd

1497.2 +16.70 (1.13%)

L: 1460.9 H: 1499.2

Back to Option Chain

Historical option data for ADANIPORTS
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIPORTS 30-DEC-2025 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1480.50	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1509.40	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1505.60	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1497.70	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1518.10	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1530.50	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1516.90	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.10	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1506.20	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1483.90	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1485.90	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1479.80	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1491.10	219.45 ₹ 1,04,238.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1429.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1437.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1409.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

9 Oct	1395.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1394.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1399.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1400.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1419.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 219.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ADANIPORTS was trading at 1437.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct ADANIPORTS was trading at 1409.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ADANIPORTS was trading at 1395.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ADANIPORTS was trading at 1394.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct ADANIPORTS was trading at 1399.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ADANIPORTS was trading at 1400.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ADANIPORTS was trading at 1419.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ADANIPORTS 30DEC2025 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	0.35 ₹ 166.25	-0.1 -47.50	-	10 4,750	2 950	105 49,875
8 Dec	1480.50	0.4 ₹ 190	-0.05 -23.75	32.50	12 5,700	2 950	104 49,400
5 Dec	1509.40	0.45 ₹ 213.75	0 0.00	33.94	28 13,300	17 8,075	101 47,975
4 Dec	1505.60	0.45 ₹ 213.75	0.05 23.75	32.98	27 12,825	0 0	79 37,525
3 Dec	1497.70	0.4 ₹ 190	0 0.00	31.39	145 68,875	1 475	79 37,525
2 Dec	1518.10	0.4 ₹ 190	-0.1 -47.50	32.58	2 950	0 0	78 37,050
1 Dec	1530.50	0.5 ₹ 237.5	-0.4 -190.00	33.87	7 3,325	-3 -1,425	78 37,050
28 Nov	1516.90	0.9 ₹ 427.5	-0.1 -47.50	33.79	1 475	0 0	80 38,000
27 Nov	1509.10	1 ₹ 475	0 0.00	33.26	4 1,900	0 0	78 37,050
26 Nov	1506.20	1 ₹ 475	0.45 213.75	-	4 1,900	1 475	76 36,100
25 Nov	1483.90	0.55 ₹ 261.25	-0.95 -451.25	27.64	5 2,375	0 0	73 34,675
24 Nov	1485.90	1.5 ₹ 712.5	-0.15 -71.25	31.92	2 950	0 0	73 34,675
21 Nov	1479.80	1.65 ₹ 783.75	-0.35 -166.25	30.75	65 30,875	62 29,450	73 34,675
20 Nov	1491.10	2.05 ₹ 973.75	-35.15 -16696.25	32.60	12 5,700	11 5,225	11 5,225
14 Oct	1429.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1437.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1409.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1395.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1394.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1399.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1400.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1419.10	0 ₹ 0	0 0.00	8.56	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -

Historical price for 1240 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 105

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 104

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 33.94, the open interest changed by 17 which increased total open position to 101

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 79

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 79

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 78

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 33.87, the open interest changed by -3 which decreased total open position to 78

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 80

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 78

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 76

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 73

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 73

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 30.75, the open interest changed by 62 which increased total open position to 73

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 2.05, which was -35.15 lower than the previous day. The implied volatity was 32.60, the open interest changed by 11 which increased total open position to 11

On 3 Oct ADANIPORTS was trading at 1419.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIPORTS

ADANIPORTS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD