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 1420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	78.55 ₹ 37,311.25	9.15 4346.25	-	27 12,825	2 950	73 34,675
8 Dec	1480.50	69.4 ₹ 32,965	-25.1 -11922.50	10.85	13 6,175	0 0	72 34,200
5 Dec	1509.40	94.5 ₹ 44,887.5	2.75 1306.25	-	0 0	0 0	0 0

4 Dec	1505.60	94.5 ₹ 44,887.5	2.75 1306.25	-	2 950	0 0	72 34,200
3 Dec	1497.70	91.75 ₹ 43,581.25	-29.7 -14107.50	13.52	27 12,825	0 0	72 34,200
2 Dec	1518.10	121.45 ₹ 57,688.75	17.4 8265.00	-	0 0	0 0	0 0
1 Dec	1530.50	121.45 ₹ 57,688.75	17.4 8265.00	-	0 0	-1 -475	0 0
28 Nov	1516.90	121.45 ₹ 57,688.75	17.4 8265.00	27.96	13 6,175	3 1,425	76 36,100
27 Nov	1509.10	103.9 ₹ 49,352.5	19.2 9120.00	19.77	65 30,875	-1 -475	76 36,100
26 Nov	1506.20	84.7 ₹ 40,232.5	-0.95 -451.25	-	0 0	34 16,150	0 0
25 Nov	1483.90	84.7 ₹ 40,232.5	-0.95 -451.25	20.34	45 21,375	27 12,825	70 33,250
24 Nov	1485.90	87.65 ₹ 41,633.75	-0.35 -166.25	19.04	42 19,950	30 14,250	42 19,950
21 Nov	1479.80	88 ₹ 41,800	-14 -6650.00	21.47	8 3,800	4 1,900	10 4,750
20 Nov	1491.10	102 ₹ 48,450	-9.45 -4488.75	24.67	7 3,325	5 2,375	5 2,375
19 Nov	1484.20	111.45 ₹ 52,938.75	19.7 9357.50	-	0 0	0 0	0 0
18 Nov	1495.00	111.45 ₹ 52,938.75	19.7 9357.50	-	0 0	0 0	0 0
17 Nov	1507.60	111.45 ₹ 52,938.75	19.7 9357.50	-	0 0	0 0	0 0
14 Nov	1512.70	111.45 ₹ 52,938.75	19.7 9357.50	-	0 0	0 0	0 0
13 Nov	1499.00	111.45 ₹ 52,938.75	19.7 9357.50	-	0 0	-2 -950	0 0
12 Nov	1506.90	111.45 ₹ 52,938.75	19.7 9357.50	19.08	2 950	0 0	2 950
11 Nov	1474.40	91.75 ₹ 43,581.25	20.35 9666.25	22.08	2 950	0 0	2 950
10 Nov	1444.90	71.4 ₹ 33,915	-3.6 -1710.00	-	0 0	0 0	0 0
7 Nov	1448.30	71.4 ₹ 33,915	-3.6 -1710.00	-	0 0	1 475	0 0
6 Nov	1436.80	71.4 ₹ 33,915	-3.6 -1710.00	23.42	6 2,850	1 475	2 950
4 Nov	1444.40	75 ₹ 35,625	-21.55 -10236.25	22.94	1 475	0 0	0 0
3 Nov	1444.70	96.55 ₹ 45,861.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	96.55 ₹ 45,861.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	96.55 ₹ 45,861.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1454.80	96.55 ₹ 45,861.25	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 78.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 73

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 69.4, which was -25.1 lower than the previous day. The implied volatity was 10.85, the open interest changed by 0 which decreased total open position to 72

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 94.5, which was 2.75 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 94.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 91.75, which was -29.7 lower than the previous day. The implied volatity was 13.52, the open interest changed by 0 which decreased total open position to 72

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 121.45, which was 17.4 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 121.45, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 121.45, which was 17.4 higher than the previous day. The implied volatity was 27.96, the open interest changed by 3 which increased total open position to 76

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 103.9, which was 19.2 higher than the previous day. The implied volatity was 19.77, the open interest changed by -1 which decreased total open position to 76

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 84.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 84.7, which was -0.95 lower than the previous day. The implied volatity was 20.34, the open interest changed by 27 which increased total open position to 70

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 87.65, which was -0.35 lower than the previous day. The implied volatity was 19.04, the open interest changed by 30 which increased total open position to 42

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 88, which was -14 lower than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 10

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 102, which was -9.45 lower than the previous day. The implied volatity was 24.67, the open interest changed by 5 which increased total open position to 5

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 111.45, which was 19.7 higher 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 111.45, which was 19.7 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 111.45, which was 19.7 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 111.45, which was 19.7 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 111.45, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 111.45, which was 19.7 higher than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 2

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 91.75, which was 20.35 higher than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 2

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 71.4, which was -3.6 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 71.4, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 71.4, which was -3.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 2

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 75, which was -21.55 lower than the previous day. The implied volatity was 22.94, 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 96.55, 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 96.55, 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 96.55, 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 29 Oct ADANIPORTS was trading at 1454.80. The strike last trading price was 96.55, 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 1420 PE
Delta: -0.13 Vega: 0.75 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	5.05 ₹ 2,398.75	-3.2 -1520.00	21.80	468 2,22,300	12 5,700	640 3,04,000
8 Dec	1480.50	8.15 ₹ 3,871.25	4.4 2090.00	22.04	478 2,27,050	2 950	627 2,97,825
5 Dec	1509.40	3.75 ₹ 1,781.25	-1.4 -665.00	20.61	146 69,350	-4 -1,900	625 2,96,875
4 Dec	1505.60	4.75 ₹ 2,256.25	-1.85 -878.75	21.17	162 76,950	11 5,225	630 2,99,250
3 Dec	1497.70	6.35 ₹ 3,016.25	1.9 902.50	21.64	447 2,12,325	11 5,225	619 2,94,025
2 Dec	1518.10	4.35 ₹ 2,066.25	0.4 190.00	21.56	138 65,550	11 5,225	608 2,88,800
1 Dec	1530.50	3.9 ₹ 1,852.5	-1.35 -641.25	22.23	245 1,16,375	-22 -10,450	597 2,83,575
28 Nov	1516.90	5.05 ₹ 2,398.75	-1.4 -665.00	20.93	345 1,63,875	39 18,525	619 2,94,025
27 Nov	1509.10	6.6 ₹ 3,135	0 0.00	20.91	209 99,275	-21 -9,975	580 2,75,500
26 Nov	1506.20	6.45 ₹ 3,063.75	-3.75 -1781.25	20.84	945 4,48,875	20 9,500	602 2,85,950
25 Nov	1483.90	10.5 ₹ 4,987.5	-2.9 -1377.50	20.23	1,091 5,18,225	490 2,32,750	584 2,77,400
24 Nov	1485.90	13.8 ₹ 6,555	-2.75 -1306.25	23.24	125 59,375	60 28,500	95 45,125
21 Nov	1479.80	16.7 ₹ 7,932.5	-67.05 -31848.75	23.58	46 21,850	35 16,625	35 16,625
20 Nov	1491.10	83.75 ₹ 39,781.25	0 0.00	4.96	0 0	0 0	0 0
19 Nov	1484.20	83.75 ₹ 39,781.25	0 0.00	4.61	0 0	0 0	0 0
18 Nov	1495.00	83.75 ₹ 39,781.25	0 0.00	5.11	0 0	0 0	0 0
17 Nov	1507.60	83.75 ₹ 39,781.25	0 0.00	5.77	0 0	0 0	0 0
14 Nov	1512.70	83.75 ₹ 39,781.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1499.00	83.75 ₹ 39,781.25	0 0.00	5.03	0 0	0 0	0 0
12 Nov	1506.90	83.75 ₹ 39,781.25	0 0.00	5.34	0 0	0 0	0 0
11 Nov	1474.40	83.75 ₹ 39,781.25	0 0.00	3.87	0 0	0 0	0 0
10 Nov	1444.90	83.75 ₹ 39,781.25	0 0.00	2.33	0 0	0 0	0 0
7 Nov	1448.30	83.75 ₹ 39,781.25	0 0.00	2.59	0 0	0 0	0 0
6 Nov	1436.80	83.75 ₹ 39,781.25	0 0.00	1.92	0 0	0 0	0 0
4 Nov	1444.40	83.75 ₹ 39,781.25	0 0.00	2.18	0 0	0 0	0 0
3 Nov	1444.70	83.75 ₹ 39,781.25	0 0.00	2.43	0 0	0 0	0 0
31 Oct	1451.50	83.75 ₹ 39,781.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	83.75 ₹ 39,781.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1454.80	83.75 ₹ 39,781.25	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.13

Historical price for 1420 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 5.05, which was -3.2 lower than the previous day. The implied volatity was 21.80, the open interest changed by 12 which increased total open position to 640

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 8.15, which was 4.4 higher than the previous day. The implied volatity was 22.04, the open interest changed by 2 which increased total open position to 627

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 3.75, which was -1.4 lower than the previous day. The implied volatity was 20.61, the open interest changed by -4 which decreased total open position to 625

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 4.75, which was -1.85 lower than the previous day. The implied volatity was 21.17, the open interest changed by 11 which increased total open position to 630

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 6.35, which was 1.9 higher than the previous day. The implied volatity was 21.64, the open interest changed by 11 which increased total open position to 619

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 4.35, which was 0.4 higher than the previous day. The implied volatity was 21.56, the open interest changed by 11 which increased total open position to 608

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was 22.23, the open interest changed by -22 which decreased total open position to 597

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 5.05, which was -1.4 lower than the previous day. The implied volatity was 20.93, the open interest changed by 39 which increased total open position to 619

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 20.91, the open interest changed by -21 which decreased total open position to 580

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 6.45, which was -3.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by 20 which increased total open position to 602

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 10.5, which was -2.9 lower than the previous day. The implied volatity was 20.23, the open interest changed by 490 which increased total open position to 584

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 13.8, which was -2.75 lower than the previous day. The implied volatity was 23.24, the open interest changed by 60 which increased total open position to 95

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 16.7, which was -67.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by 35 which increased total open position to 35

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 83.75, which was 0 lower than the previous day. The implied volatity was 4.96, 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 83.75, which was 0 lower than the previous day. The implied volatity was 4.61, 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 83.75, which was 0 lower than the previous day. The implied volatity was 5.11, 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 83.75, which was 0 lower than the previous day. The implied volatity was 5.77, 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 83.75, 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 83.75, which was 0 lower than the previous day. The implied volatity was 5.03, 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 83.75, which was 0 lower than the previous day. The implied volatity was 5.34, 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 83.75, which was 0 lower than the previous day. The implied volatity was 3.87, 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 83.75, which was 0 lower than the previous day. The implied volatity was 2.33, 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 83.75, which was 0 lower than the previous day. The implied volatity was 2.59, 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 83.75, which was 0 lower than the previous day. The implied volatity was 1.92, 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 83.75, which was 0 lower than the previous day. The implied volatity was 2.18, 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 83.75, which was 0 lower than the previous day. The implied volatity was 2.43, 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 83.75, 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 83.75, 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 29 Oct ADANIPORTS was trading at 1454.80. The strike last trading price was 83.75, 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