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 1340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
8 Dec	1480.50	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	3 1,425
5 Dec	1509.40	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
4 Dec	1505.60	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
3 Dec	1497.70	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
2 Dec	1518.10	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
1 Dec	1530.50	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0

28 Nov	1516.90	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
27 Nov	1509.10	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	0 0	0 0
26 Nov	1506.20	154.7 ₹ 73,482.5	4.7 2232.50	-	0 0	1 475	0 0
25 Nov	1483.90	154.7 ₹ 73,482.5	4.7 2232.50	-	1 475	0 0	2 950
24 Nov	1485.90	150 ₹ 71,250	8.95 4251.25	-	2 950	0 0	0 0
21 Nov	1479.80	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1491.10	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1484.20	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1495.00	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1512.70	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1499.00	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1506.90	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1474.40	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1444.90	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.30	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1436.80	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1444.40	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1444.70	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	141.05 ₹ 66,998.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 154.7, which was 4.7 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 154.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 154.7, which was 4.7 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 154.7, which was 4.7 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 154.7, which was 4.7 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 154.7, which was 4.7 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 154.7, which was 4.7 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 154.7, which was 4.7 higher 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 154.7, which was 4.7 higher 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 154.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 154.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 150, 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 141.05, 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 141.05, 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 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 141.05, 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 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 141.05, 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 1340 PE
Delta: -0.03 Vega: 0.22 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	0.95 ₹ 451.25	-0.45 -213.75	25.50	49 23,275	2 950	442 2,09,950
8 Dec	1480.50	1.35 ₹ 641.25	0.45 213.75	24.51	131 62,225	4 1,900	440 2,09,000
5 Dec	1509.40	0.9 ₹ 427.5	0.2 95.00	24.90	23 10,925	0 0	436 2,07,100
4 Dec	1505.60	0.7 ₹ 332.5	-0.45 -213.75	23.09	14 6,650	1 475	438 2,08,050
3 Dec	1497.70	1.15 ₹ 546.25	0.35 166.25	23.91	40 19,000	1 475	435 2,06,625
2 Dec	1518.10	0.8 ₹ 380	-0.05 -23.75	24.01	21 9,975	9 4,275	433 2,05,675
1 Dec	1530.50	0.9 ₹ 427.5	-0.3 -142.50	25.27	53 25,175	6 2,850	424 2,01,400
28 Nov	1516.90	1.2 ₹ 570	-0.5 -237.50	23.93	72 34,200	28 13,300	417 1,98,075
27 Nov	1509.10	1.65 ₹ 783.75	-0.3 -142.50	24.23	198 94,050	155 73,625	389 1,84,775
26 Nov	1506.20	1.95 ₹ 926.25	-0.7 -332.50	24.60	332 1,57,700	140 66,500	234 1,11,150
25 Nov	1483.90	2.6 ₹ 1,235	-1.5 -712.50	22.81	97 46,075	28 13,300	94 44,650
24 Nov	1485.90	4.1 ₹ 1,947.5	-1.1 -522.50	25.59	64 30,400	6 2,850	62 29,450
21 Nov	1479.80	5.2 ₹ 2,470	-0.15 -71.25	25.57	60 28,500	33 15,675	56 26,600
20 Nov	1491.10	5.35 ₹ 2,541.25	0 0.00	26.73	12 5,700	3 1,425	22 10,450
19 Nov	1484.20	5.35 ₹ 2,541.25	-43.7 -20757.50	25.74	28 13,300	17 8,075	17 8,075
18 Nov	1495.00	49.05 ₹ 23,298.75	0 0.00	9.06	0 0	0 0	0 0
17 Nov	1507.60	49.05 ₹ 23,298.75	0 0.00	9.79	0 0	0 0	0 0
14 Nov	1512.70	49.05 ₹ 23,298.75	0 0.00	9.78	0 0	0 0	0 0
13 Nov	1499.00	49.05 ₹ 23,298.75	0 0.00	8.96	0 0	0 0	0 0
12 Nov	1506.90	49.05 ₹ 23,298.75	0 0.00	9.23	0 0	0 0	0 0
11 Nov	1474.40	49.05 ₹ 23,298.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1444.90	49.05 ₹ 23,298.75	0 0.00	6.46	0 0	0 0	0 0
7 Nov	1448.30	49.05 ₹ 23,298.75	0 0.00	6.47	0 0	0 0	0 0
6 Nov	1436.80	49.05 ₹ 23,298.75	0 0.00	5.94	0 0	0 0	0 0
4 Nov	1444.40	49.05 ₹ 23,298.75	0 0.00	6.15	0 0	0 0	0 0
3 Nov	1444.70	49.05 ₹ 23,298.75	0 0.00	6.31	0 0	0 0	0 0
31 Oct	1451.50	49.05 ₹ 23,298.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	49.05 ₹ 23,298.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.03

Historical price for 1340 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 25.50, the open interest changed by 2 which increased total open position to 442

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by 4 which increased total open position to 440

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 24.90, the open interest changed by 0 which decreased total open position to 436

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 438

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 435

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 24.01, the open interest changed by 9 which increased total open position to 433

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 25.27, the open interest changed by 6 which increased total open position to 424

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 23.93, the open interest changed by 28 which increased total open position to 417

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 24.23, the open interest changed by 155 which increased total open position to 389

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 24.60, the open interest changed by 140 which increased total open position to 234

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 2.6, which was -1.5 lower than the previous day. The implied volatity was 22.81, the open interest changed by 28 which increased total open position to 94

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 4.1, which was -1.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 6 which increased total open position to 62

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 25.57, the open interest changed by 33 which increased total open position to 56

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 22

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 5.35, which was -43.7 lower than the previous day. The implied volatity was 25.74, the open interest changed by 17 which increased total open position to 17

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 49.05, which was 0 lower than the previous day. The implied volatity was 9.06, 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 49.05, which was 0 lower than the previous day. The implied volatity was 9.79, 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 49.05, which was 0 lower than the previous day. The implied volatity was 9.78, 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 49.05, which was 0 lower than the previous day. The implied volatity was 8.96, 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 49.05, which was 0 lower than the previous day. The implied volatity was 9.23, 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 49.05, 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 49.05, which was 0 lower than the previous day. The implied volatity was 6.46, 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 49.05, which was 0 lower than the previous day. The implied volatity was 6.47, 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 49.05, which was 0 lower than the previous day. The implied volatity was 5.94, 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 49.05, which was 0 lower than the previous day. The implied volatity was 6.15, 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 49.05, which was 0 lower than the previous day. The implied volatity was 6.31, 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 49.05, 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 49.05, 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

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