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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0
8 Dec	1480.50	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	6 2,850
5 Dec	1509.40	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0
4 Dec	1505.60	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0
3 Dec	1497.70	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0
2 Dec	1518.10	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0

1 Dec	1530.50	234 ₹ 1,11,150	17 8075.00	-	0 0	0 0	0 0
28 Nov	1516.90	234 ₹ 1,11,150	17 8075.00	39.59	1 475	0 0	6 2,850
27 Nov	1509.10	217 ₹ 1,03,075	29.2 13870.00	-	1 475	0 0	6 2,850
26 Nov	1506.20	187.8 ₹ 89,205	-23.8 -11305.00	-	0 0	3 1,425	0 0
25 Nov	1483.90	187.8 ₹ 89,205	-23.8 -11305.00	-	3 1,425	0 0	3 1,425
24 Nov	1485.90	211.6 ₹ 1,00,510	8.95 4251.25	-	0 0	0 0	0 0
21 Nov	1479.80	211.6 ₹ 1,00,510	8.95 4251.25	-	0 0	1 475	0 0
20 Nov	1491.10	211.6 ₹ 1,00,510	8.95 4251.25	34.15	1 475	0 0	2 950
19 Nov	1484.20	202.65 ₹ 96,258.75	35.15 16696.25	28.99	4 1,900	2 950	2 950
18 Nov	1495.00	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1512.70	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1499.00	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1506.90	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1474.40	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1444.90	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.30	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1436.80	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1444.40	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1444.70	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	167.5 ₹ 79,562.5	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 234, which was 17 higher 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 234, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 234, which was 17 higher 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 234, which was 17 higher 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 234, which was 17 higher 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 234, which was 17 higher 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 234, which was 17 higher 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 234, which was 17 higher than the previous day. The implied volatity was 39.59, the open interest changed by 0 which decreased total open position to 6

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 217, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 187.8, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 187.8, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 211.6, which was 8.95 higher 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 211.6, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 211.6, which was 8.95 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 2

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 202.65, which was 35.15 higher than the previous day. The implied volatity was 28.99, the open interest changed by 2 which increased total open position to 2

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 167.5, 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 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 167.5, 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 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 167.5, 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 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 167.5, 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 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 167.5, 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 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 167.5, 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 30 Oct ADANIPORTS was trading at 1457.90. The strike last trading price was 167.5, 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 1300 PE
Delta: -0.01 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	0.45 ₹ 213.75	-0.3 -142.50	27.74	28 13,300	-12 -5,700	203 96,425
8 Dec	1480.50	0.75 ₹ 356.25	0.15 71.25	27.41	38 18,050	0 0	216 1,02,600
5 Dec	1509.40	0.6 ₹ 285	-0.2 -95.00	28.12	8 3,800	-4 -1,900	216 1,02,600
4 Dec	1505.60	0.75 ₹ 356.25	-0.1 -47.50	28.08	18 8,550	-4 -1,900	220 1,04,500
3 Dec	1497.70	0.85 ₹ 403.75	0.2 95.00	27.51	16 7,600	-12 -5,700	225 1,06,875
2 Dec	1518.10	0.65 ₹ 308.75	0.05 23.75	27.83	8 3,800	0 0	238 1,13,050
1 Dec	1530.50	0.75 ₹ 356.25	-0.1 -47.50	29.04	41 19,475	-21 -9,975	239 1,13,525
28 Nov	1516.90	0.7 ₹ 332.5	-0.55 -261.25	26.08	117 55,575	-12 -5,700	260 1,23,500
27 Nov	1509.10	1.25 ₹ 593.75	-0.05 -23.75	27.56	52 24,700	14 6,650	266 1,26,350
26 Nov	1506.20	1.3 ₹ 617.5	-0.25 -118.75	27.29	75 35,625	16 7,600	253 1,20,175
25 Nov	1483.90	1.55 ₹ 736.25	-1 -475.00	25.11	65 30,875	22 10,450	236 1,12,100
24 Nov	1485.90	2.6 ₹ 1,235	-0.6 -285.00	27.90	81 38,475	50 23,750	214 1,01,650
21 Nov	1479.80	3.25 ₹ 1,543.75	-0.25 -118.75	27.61	88 41,800	48 22,800	163 77,425
20 Nov	1491.10	3.55 ₹ 1,686.25	-0.25 -118.75	28.97	82 38,950	26 12,350	115 54,625
19 Nov	1484.20	3.7 ₹ 1,757.5	-0.05 -23.75	28.28	59 28,025	20 9,500	88 41,800
18 Nov	1495.00	3.75 ₹ 1,781.25	0.3 142.50	28.78	8 3,800	3 1,425	67 31,825
17 Nov	1507.60	3.4 ₹ 1,615	0.2 95.00	29.65	45 21,375	19 9,025	66 31,350
14 Nov	1512.70	3.2 ₹ 1,520	-1 -475.00	28.85	24 11,400	-11 -5,225	47 22,325
13 Nov	1499.00	4.2 ₹ 1,995	0.65 308.75	28.64	3 1,425	-1 -475	59 28,025
12 Nov	1506.90	3.55 ₹ 1,686.25	-1.7 -807.50	28.08	30 14,250	6 2,850	60 28,500
11 Nov	1474.40	5.55 ₹ 2,636.25	-1.95 -926.25	27.82	29 13,775	3 1,425	52 24,700
10 Nov	1444.90	7.5 ₹ 3,562.5	-0.1 -47.50	26.69	5 2,375	-1 -475	46 21,850
7 Nov	1448.30	7.6 ₹ 3,610	-0.25 -118.75	26.47	18 8,550	11 5,225	47 22,325
6 Nov	1436.80	7.85 ₹ 3,728.75	-2.15 -1021.25	25.34	17 8,075	2 950	35 16,625
4 Nov	1444.40	10 ₹ 4,750	1.35 641.25	27.54	14 6,650	-3 -1,425	32 15,200
3 Nov	1444.70	8.65 ₹ 4,108.75	-1.1 -522.50	26.60	20 9,500	-12 -5,700	40 19,000
31 Oct	1451.50	10.4 ₹ 4,940	1.4 665.00	-	58 27,550	27 12,825	50 23,750
30 Oct	1457.90	9 ₹ 4,275	-5.9 -2802.50	27.35	24 11,400	22 10,450	23 10,925

For Adani Port & Sez Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.01

Historical price for 1300 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by -12 which decreased total open position to 203

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 216

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 28.12, the open interest changed by -4 which decreased total open position to 216

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 28.08, the open interest changed by -4 which decreased total open position to 220

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 27.51, the open interest changed by -12 which decreased total open position to 225

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 238

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 29.04, the open interest changed by -21 which decreased total open position to 239

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 26.08, the open interest changed by -12 which decreased total open position to 260

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 27.56, the open interest changed by 14 which increased total open position to 266

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 16 which increased total open position to 253

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 1.55, which was -1 lower than the previous day. The implied volatity was 25.11, the open interest changed by 22 which increased total open position to 236

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 27.90, the open interest changed by 50 which increased total open position to 214

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 27.61, the open interest changed by 48 which increased total open position to 163

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 3.55, which was -0.25 lower than the previous day. The implied volatity was 28.97, the open interest changed by 26 which increased total open position to 115

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 20 which increased total open position to 88

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 67

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 3.4, which was 0.2 higher than the previous day. The implied volatity was 29.65, the open interest changed by 19 which increased total open position to 66

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 3.2, which was -1 lower than the previous day. The implied volatity was 28.85, the open interest changed by -11 which decreased total open position to 47

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 4.2, which was 0.65 higher than the previous day. The implied volatity was 28.64, the open interest changed by -1 which decreased total open position to 59

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 3.55, which was -1.7 lower than the previous day. The implied volatity was 28.08, the open interest changed by 6 which increased total open position to 60

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 5.55, which was -1.95 lower than the previous day. The implied volatity was 27.82, the open interest changed by 3 which increased total open position to 52

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 7.5, which was -0.1 lower than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 46

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was 26.47, the open interest changed by 11 which increased total open position to 47

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 7.85, which was -2.15 lower than the previous day. The implied volatity was 25.34, the open interest changed by 2 which increased total open position to 35

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 10, which was 1.35 higher than the previous day. The implied volatity was 27.54, the open interest changed by -3 which decreased total open position to 32

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 8.65, which was -1.1 lower than the previous day. The implied volatity was 26.60, the open interest changed by -12 which decreased total open position to 40

On 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 10.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 50

On 30 Oct ADANIPORTS was trading at 1457.90. The strike last trading price was 9, which was -5.9 lower than the previous day. The implied volatity was 27.35, the open interest changed by 22 which increased total open position to 23

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