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 1380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
8 Dec	1480.50	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	27 12,825
5 Dec	1509.40	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
4 Dec	1505.60	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
3 Dec	1497.70	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
2 Dec	1518.10	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
1 Dec	1530.50	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
28 Nov	1516.90	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
27 Nov	1509.10	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0

26 Nov	1506.20	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
25 Nov	1483.90	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	0 0	0 0
24 Nov	1485.90	117.9 ₹ 56,002.5	-18.45 -8763.75	-	0 0	24 11,400	0 0
21 Nov	1479.80	117.9 ₹ 56,002.5	-18.45 -8763.75	18.80	26 12,350	24 11,400	27 12,825
20 Nov	1491.10	136.35 ₹ 64,766.25	9.75 4631.25	26.97	4 1,900	-3 -1,425	3 1,425
19 Nov	1484.20	126.6 ₹ 60,135	21.6 10260.00	22.50	2 950	1 475	5 2,375
18 Nov	1495.00	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
17 Nov	1507.60	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
14 Nov	1512.70	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
13 Nov	1499.00	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
12 Nov	1506.90	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
11 Nov	1474.40	105 ₹ 49,875	10 4750.00	-	0 0	0 0	0 0
10 Nov	1444.90	105 ₹ 49,875	10 4750.00	-	0 0	3 1,425	0 0
7 Nov	1448.30	105 ₹ 49,875	10 4750.00	23.45	3 1,425	2 950	3 1,425
6 Nov	1436.80	95 ₹ 45,125	-22.4 -10640.00	22.21	1 475	0 0	0 0
4 Nov	1444.40	117.4 ₹ 55,765	0 0.00	-	0 0	0 0	0 0
3 Nov	1444.70	117.4 ₹ 55,765	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	117.4 ₹ 55,765	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	117.4 ₹ 55,765	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 117.9, which was -18.45 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 117.9, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 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 117.9, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 117.9, which was -18.45 lower than the previous day. The implied volatity was 18.80, the open interest changed by 24 which increased total open position to 27

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 136.35, which was 9.75 higher than the previous day. The implied volatity was 26.97, the open interest changed by -3 which decreased total open position to 3

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 126.6, which was 21.6 higher than the previous day. The implied volatity was 22.50, the open interest changed by 1 which increased total open position to 5

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 105, which was 10 higher 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 105, which was 10 higher 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 105, which was 10 higher 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 105, which was 10 higher 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 105, which was 10 higher 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 105, which was 10 higher 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 105, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 105, which was 10 higher than the previous day. The implied volatity was 23.45, the open interest changed by 2 which increased total open position to 3

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 95, which was -22.4 lower than the previous day. The implied volatity was 22.21, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 1380 PE
Delta: -0.06 Vega: 0.42 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	2.15 ₹ 1,021.25	-1.15 -546.25	23.51	265 1,25,875	-54 -25,650	235 1,11,625
8 Dec	1480.50	3.3 ₹ 1,567.5	1.55 736.25	23.01	243 1,15,425	-15 -7,125	288 1,36,800
5 Dec	1509.40	1.75 ₹ 831.25	-0.4 -190.00	22.58	60 28,500	-19 -9,025	302 1,43,450
4 Dec	1505.60	2.1 ₹ 997.5	-0.6 -285.00	22.64	95 45,125	-18 -8,550	323 1,53,425
3 Dec	1497.70	2.7 ₹ 1,282.5	0.9 427.50	22.60	257 1,22,075	61 28,975	342 1,62,450
2 Dec	1518.10	1.8 ₹ 855	0.05 23.75	-	23 10,925	-8 -3,800	282 1,33,950
1 Dec	1530.50	1.65 ₹ 783.75	-0.85 -403.75	23.14	81 38,475	-2 -950	291 1,38,225
28 Nov	1516.90	2.4 ₹ 1,140	-0.8 -380.00	22.26	167 79,325	10 4,750	294 1,39,650
27 Nov	1509.10	3.3 ₹ 1,567.5	-0.1 -47.50	22.35	145 68,875	66 31,350	282 1,33,950
26 Nov	1506.20	3.3 ₹ 1,567.5	-1.9 -902.50	22.35	361 1,71,475	76 36,100	217 1,03,075
25 Nov	1483.90	5.45 ₹ 2,588.75	-1.85 -878.75	21.66	107 50,825	23 10,925	140 66,500
24 Nov	1485.90	7.05 ₹ 3,348.75	-2.2 -1045.00	23.85	106 50,350	24 11,400	117 55,575
21 Nov	1479.80	9.35 ₹ 4,441.25	0.55 261.25	24.40	69 32,775	40 19,000	91 43,225
20 Nov	1491.10	9 ₹ 4,275	-0.15 -71.25	25.26	36 17,100	17 8,075	51 24,225
19 Nov	1484.20	9.15 ₹ 4,346.25	0.2 95.00	24.33	34 16,150	13 6,175	33 15,675
18 Nov	1495.00	8.95 ₹ 4,251.25	-56.05 -26623.75	24.81	28 13,300	17 8,075	17 8,075
17 Nov	1507.60	65 ₹ 30,875	0 0.00	7.84	0 0	0 0	0 0
14 Nov	1512.70	65 ₹ 30,875	0 0.00	7.92	0 0	0 0	0 0
13 Nov	1499.00	65 ₹ 30,875	0 0.00	7.00	0 0	0 0	0 0
12 Nov	1506.90	65 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
11 Nov	1474.40	65 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
10 Nov	1444.90	65 ₹ 30,875	0 0.00	4.42	0 0	0 0	0 0
7 Nov	1448.30	65 ₹ 30,875	0 0.00	4.59	0 0	0 0	0 0
6 Nov	1436.80	65 ₹ 30,875	0 0.00	3.96	0 0	0 0	0 0
4 Nov	1444.40	65 ₹ 30,875	0 0.00	4.16	0 0	0 0	0 0
3 Nov	1444.70	65 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	65 ₹ 30,875	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	65 ₹ 30,875	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.06

Historical price for 1380 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by -54 which decreased total open position to 235

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 3.3, which was 1.55 higher than the previous day. The implied volatity was 23.01, the open interest changed by -15 which decreased total open position to 288

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 22.58, the open interest changed by -19 which decreased total open position to 302

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 22.64, the open interest changed by -18 which decreased total open position to 323

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 2.7, which was 0.9 higher than the previous day. The implied volatity was 22.60, the open interest changed by 61 which increased total open position to 342

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 282

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 23.14, the open interest changed by -2 which decreased total open position to 291

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 2.4, which was -0.8 lower than the previous day. The implied volatity was 22.26, the open interest changed by 10 which increased total open position to 294

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 3.3, which was -0.1 lower than the previous day. The implied volatity was 22.35, the open interest changed by 66 which increased total open position to 282

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 3.3, which was -1.9 lower than the previous day. The implied volatity was 22.35, the open interest changed by 76 which increased total open position to 217

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 5.45, which was -1.85 lower than the previous day. The implied volatity was 21.66, the open interest changed by 23 which increased total open position to 140

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 7.05, which was -2.2 lower than the previous day. The implied volatity was 23.85, the open interest changed by 24 which increased total open position to 117

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 9.35, which was 0.55 higher than the previous day. The implied volatity was 24.40, the open interest changed by 40 which increased total open position to 91

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by 17 which increased total open position to 51

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 9.15, which was 0.2 higher than the previous day. The implied volatity was 24.33, the open interest changed by 13 which increased total open position to 33

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 8.95, which was -56.05 lower than the previous day. The implied volatity was 24.81, the open interest changed by 17 which increased total open position to 17

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 7.84, 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 65, which was 0 lower than the previous day. The implied volatity was 7.92, 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 65, which was 0 lower than the previous day. The implied volatity was 7.00, 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 65, 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 65, 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 65, which was 0 lower than the previous day. The implied volatity was 4.42, 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 65, which was 0 lower than the previous day. The implied volatity was 4.59, 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 65, which was 0 lower than the previous day. The implied volatity was 3.96, 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 65, which was 0 lower than the previous day. The implied volatity was 4.16, 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 65, 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 65, 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 65, 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