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 1460 CE
Delta: 0.76 Vega: 1.12 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	54.95 ₹ 26,101.25	9.95 4726.25	18.82	651 3,09,225	-13 -6,175	241 1,14,475
8 Dec	1480.50	45.35 ₹ 21,541.25	-22.6 -10735.00	19.84	221 1,04,975	67 31,825	252 1,19,700
5 Dec	1509.40	68.65 ₹ 32,608.75	3.95 1876.25	18.33	141 66,975	3 1,425	186 88,350

4 Dec	1505.60	64.55 ₹ 30,661.25	5.1 2422.50	16.36	66 31,350	8 3,800	176 83,600
3 Dec	1497.70	60.05 ₹ 28,523.75	-15.7 -7457.50	17.03	138 65,550	-8 -3,800	169 80,275
2 Dec	1518.10	75.75 ₹ 35,981.25	-11.9 -5652.50	16.82	27 12,825	-11 -5,225	177 84,075
1 Dec	1530.50	88.1 ₹ 41,847.5	9.3 4417.50	17.84	95 45,125	-33 -15,675	189 89,775
28 Nov	1516.90	78.85 ₹ 37,453.75	7.6 3610.00	19.10	147 69,825	-26 -12,350	222 1,05,450
27 Nov	1509.10	71.95 ₹ 34,176.25	0.2 95.00	19.78	147 69,825	42 19,950	247 1,17,325
26 Nov	1506.20	74.1 ₹ 35,197.5	20 9500.00	19.45	289 1,37,275	2 950	207 98,325
25 Nov	1483.90	53.45 ₹ 25,388.75	-4.85 -2303.75	18.51	467 2,21,825	99 47,025	207 98,325
24 Nov	1485.90	58.05 ₹ 27,573.75	-0.5 -237.50	18.90	267 1,26,825	4 1,900	101 47,975
21 Nov	1479.80	59.65 ₹ 28,333.75	-9.35 -4441.25	20.91	218 1,03,550	7 3,325	94 44,650
20 Nov	1491.10	69.45 ₹ 32,988.75	4.9 2327.50	21.85	115 54,625	30 14,250	84 39,900
19 Nov	1484.20	65.25 ₹ 30,993.75	-12.4 -5890.00	21.49	115 54,625	13 6,175	55 26,125
18 Nov	1495.00	77.65 ₹ 36,883.75	-6.1 -2897.50	25.24	5 2,375	0 0	42 19,950
17 Nov	1507.60	84.4 ₹ 40,090	-3.95 -1876.25	21.23	26 12,350	2 950	42 19,950
14 Nov	1512.70	88.35 ₹ 41,966.25	9.85 4678.75	20.21	5 2,375	-3 -1,425	40 19,000
13 Nov	1499.00	78.5 ₹ 37,287.5	-10.6 -5035.00	21.67	13 6,175	-1 -475	42 19,950
12 Nov	1506.90	89.1 ₹ 42,322.5	23.65 11233.75	23.83	36 17,100	0 0	41 19,475
11 Nov	1474.40	65.95 ₹ 31,326.25	16.35 7766.25	22.20	22 10,450	2 950	42 19,950
10 Nov	1444.90	50.45 ₹ 23,963.75	-3.6 -1710.00	22.78	51 24,225	7 3,325	40 19,000
7 Nov	1448.30	54.05 ₹ 25,673.75	3.55 1686.25	22.77	42 19,950	-4 -1,900	25 11,875
6 Nov	1436.80	50.5 ₹ 23,987.5	-4 -1900.00	23.55	37 17,575	14 6,650	29 13,775
4 Nov	1444.40	55.45 ₹ 26,338.75	-3.7 -1757.50	23.72	54 25,650	-7 -3,325	15 7,125
3 Nov	1444.70	59.6 ₹ 28,310	-6.4 -3040.00	24.24	27 12,825	0 0	1 475
31 Oct	1451.50	66 ₹ 31,350	0 0.00	-	1 475	0 0	0 0
30 Oct	1457.90	66 ₹ 31,350	-12.5 -5937.50	-	0 0	0 0	0 0
29 Oct	1454.80	66 ₹ 31,350	-12.5 -5937.50	23.19	2 950	1 475	1 475

For Adani Port & Sez Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.76

Historical price for 1460 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 54.95, which was 9.95 higher than the previous day. The implied volatity was 18.82, the open interest changed by -13 which decreased total open position to 241

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 45.35, which was -22.6 lower than the previous day. The implied volatity was 19.84, the open interest changed by 67 which increased total open position to 252

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 68.65, which was 3.95 higher than the previous day. The implied volatity was 18.33, the open interest changed by 3 which increased total open position to 186

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 64.55, which was 5.1 higher than the previous day. The implied volatity was 16.36, the open interest changed by 8 which increased total open position to 176

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 60.05, which was -15.7 lower than the previous day. The implied volatity was 17.03, the open interest changed by -8 which decreased total open position to 169

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 75.75, which was -11.9 lower than the previous day. The implied volatity was 16.82, the open interest changed by -11 which decreased total open position to 177

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 88.1, which was 9.3 higher than the previous day. The implied volatity was 17.84, the open interest changed by -33 which decreased total open position to 189

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 78.85, which was 7.6 higher than the previous day. The implied volatity was 19.10, the open interest changed by -26 which decreased total open position to 222

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 71.95, which was 0.2 higher than the previous day. The implied volatity was 19.78, the open interest changed by 42 which increased total open position to 247

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 74.1, which was 20 higher than the previous day. The implied volatity was 19.45, the open interest changed by 2 which increased total open position to 207

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 53.45, which was -4.85 lower than the previous day. The implied volatity was 18.51, the open interest changed by 99 which increased total open position to 207

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 58.05, which was -0.5 lower than the previous day. The implied volatity was 18.90, the open interest changed by 4 which increased total open position to 101

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 59.65, which was -9.35 lower than the previous day. The implied volatity was 20.91, the open interest changed by 7 which increased total open position to 94

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 69.45, which was 4.9 higher than the previous day. The implied volatity was 21.85, the open interest changed by 30 which increased total open position to 84

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 65.25, which was -12.4 lower than the previous day. The implied volatity was 21.49, the open interest changed by 13 which increased total open position to 55

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 77.65, which was -6.1 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 42

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 84.4, which was -3.95 lower than the previous day. The implied volatity was 21.23, the open interest changed by 2 which increased total open position to 42

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 88.35, which was 9.85 higher than the previous day. The implied volatity was 20.21, the open interest changed by -3 which decreased total open position to 40

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 78.5, which was -10.6 lower than the previous day. The implied volatity was 21.67, the open interest changed by -1 which decreased total open position to 42

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 89.1, which was 23.65 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 41

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 65.95, which was 16.35 higher than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 42

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 50.45, which was -3.6 lower than the previous day. The implied volatity was 22.78, the open interest changed by 7 which increased total open position to 40

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 54.05, which was 3.55 higher than the previous day. The implied volatity was 22.77, the open interest changed by -4 which decreased total open position to 25

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 50.5, which was -4 lower than the previous day. The implied volatity was 23.55, the open interest changed by 14 which increased total open position to 29

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 55.45, which was -3.7 lower than the previous day. The implied volatity was 23.72, the open interest changed by -7 which decreased total open position to 15

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 59.6, which was -6.4 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 1

On 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 66, 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 66, which was -12.5 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 66, which was -12.5 lower than the previous day. The implied volatity was 23.19, the open interest changed by 1 which increased total open position to 1

ADANIPORTS 30DEC2025 1460 PE
Delta: -0.26 Vega: 1.17 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	12.4 ₹ 5,890	-6.8 -3230.00	21.02	1,565 7,43,375	82 38,950	851 4,04,225
8 Dec	1480.50	18.65 ₹ 8,858.75	9.3 4417.50	21.63	1,196 5,68,100	-11 -5,225	770 3,65,750
5 Dec	1509.40	9 ₹ 4,275	-2.75 -1306.25	19.53	525 2,49,375	53 25,175	783 3,71,925
4 Dec	1505.60	11.6 ₹ 5,510	-3.3 -1567.50	20.82	341 1,61,975	49 23,275	727 3,45,325
3 Dec	1497.70	14.65 ₹ 6,958.75	4.35 2066.25	21.44	1,018 4,83,550	-32 -15,200	681 3,23,475
2 Dec	1518.10	10.25 ₹ 4,868.75	1.5 712.50	21.10	467 2,21,825	35 16,625	714 3,39,150
1 Dec	1530.50	8.85 ₹ 4,203.75	-2.6 -1235.00	21.61	883 4,19,425	76 36,100	680 3,23,000
28 Nov	1516.90	11.25 ₹ 5,343.75	-2.4 -1140.00	20.39	879 4,17,525	38 18,050	604 2,86,900
27 Nov	1509.10	14.15 ₹ 6,721.25	0.1 47.50	20.44	509 2,41,775	42 19,950	567 2,69,325
26 Nov	1506.20	13.5 ₹ 6,412.5	-7.25 -3443.75	20.18	1,487 7,06,325	92 43,700	527 2,50,325
25 Nov	1483.90	21.6 ₹ 10,260	-3 -1425.00	20.05	1,015 4,82,125	169 80,275	437 2,07,575
24 Nov	1485.90	24.9 ₹ 11,827.5	-4.4 -2090.00	22.75	191 90,725	6 2,850	270 1,28,250
21 Nov	1479.80	29.4 ₹ 13,965	3.65 1733.75	23.44	154 73,150	5 2,375	263 1,24,925
20 Nov	1491.10	26.3 ₹ 12,492.5	-1.8 -855.00	23.63	168 79,800	65 30,875	259 1,23,025
19 Nov	1484.20	27.2 ₹ 12,920	2.2 1045.00	22.73	129 61,275	46 21,850	194 92,150
18 Nov	1495.00	25 ₹ 11,875	3.55 1686.25	22.65	62 29,450	14 6,650	144 68,400
17 Nov	1507.60	21.15 ₹ 10,046.25	0.65 308.75	23.39	86 40,850	37 17,575	129 61,275
14 Nov	1512.70	20.4 ₹ 9,690	-7.5 -3562.50	23.11	66 31,350	23 10,925	92 43,700
13 Nov	1499.00	27.95 ₹ 13,276.25	3.4 1615.00	24.22	36 17,100	17 8,075	64 30,400
12 Nov	1506.90	24.9 ₹ 11,827.5	-13.6 -6460.00	23.76	70 33,250	38 18,050	47 22,325
11 Nov	1474.40	38.5 ₹ 18,287.5	-10.5 -4987.50	25.18	6 2,850	1 475	9 4,275
10 Nov	1444.90	49 ₹ 23,275	3.95 1876.25	23.92	2 950	0 0	8 3,800
7 Nov	1448.30	45.05 ₹ 21,398.75	-13.45 -6388.75	22.33	5 2,375	-1 -475	9 4,275
6 Nov	1436.80	58.5 ₹ 27,787.5	4 1900.00	25.88	7 3,325	4 1,900	7 3,325
4 Nov	1444.40	54 ₹ 25,650	-51.3 -24367.50	24.92	3 1,425	2 950	2 950
3 Nov	1444.70	105.3 ₹ 50,017.5	0 0.00	0.53	0 0	0 0	0 0
31 Oct	1451.50	105.3 ₹ 50,017.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	105.3 ₹ 50,017.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1454.80	105.3 ₹ 50,017.5	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.26

Historical price for 1460 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 12.4, which was -6.8 lower than the previous day. The implied volatity was 21.02, the open interest changed by 82 which increased total open position to 851

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 18.65, which was 9.3 higher than the previous day. The implied volatity was 21.63, the open interest changed by -11 which decreased total open position to 770

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 9, which was -2.75 lower than the previous day. The implied volatity was 19.53, the open interest changed by 53 which increased total open position to 783

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 11.6, which was -3.3 lower than the previous day. The implied volatity was 20.82, the open interest changed by 49 which increased total open position to 727

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 14.65, which was 4.35 higher than the previous day. The implied volatity was 21.44, the open interest changed by -32 which decreased total open position to 681

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 10.25, which was 1.5 higher than the previous day. The implied volatity was 21.10, the open interest changed by 35 which increased total open position to 714

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 8.85, which was -2.6 lower than the previous day. The implied volatity was 21.61, the open interest changed by 76 which increased total open position to 680

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 11.25, which was -2.4 lower than the previous day. The implied volatity was 20.39, the open interest changed by 38 which increased total open position to 604

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 14.15, which was 0.1 higher than the previous day. The implied volatity was 20.44, the open interest changed by 42 which increased total open position to 567

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 13.5, which was -7.25 lower than the previous day. The implied volatity was 20.18, the open interest changed by 92 which increased total open position to 527

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 21.6, which was -3 lower than the previous day. The implied volatity was 20.05, the open interest changed by 169 which increased total open position to 437

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 24.9, which was -4.4 lower than the previous day. The implied volatity was 22.75, the open interest changed by 6 which increased total open position to 270

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 29.4, which was 3.65 higher than the previous day. The implied volatity was 23.44, the open interest changed by 5 which increased total open position to 263

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 26.3, which was -1.8 lower than the previous day. The implied volatity was 23.63, the open interest changed by 65 which increased total open position to 259

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 27.2, which was 2.2 higher than the previous day. The implied volatity was 22.73, the open interest changed by 46 which increased total open position to 194

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 25, which was 3.55 higher than the previous day. The implied volatity was 22.65, the open interest changed by 14 which increased total open position to 144

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 21.15, which was 0.65 higher than the previous day. The implied volatity was 23.39, the open interest changed by 37 which increased total open position to 129

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 20.4, which was -7.5 lower than the previous day. The implied volatity was 23.11, the open interest changed by 23 which increased total open position to 92

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 27.95, which was 3.4 higher than the previous day. The implied volatity was 24.22, the open interest changed by 17 which increased total open position to 64

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 24.9, which was -13.6 lower than the previous day. The implied volatity was 23.76, the open interest changed by 38 which increased total open position to 47

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 38.5, which was -10.5 lower than the previous day. The implied volatity was 25.18, the open interest changed by 1 which increased total open position to 9

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 49, which was 3.95 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 8

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 45.05, which was -13.45 lower than the previous day. The implied volatity was 22.33, the open interest changed by -1 which decreased total open position to 9

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 58.5, which was 4 higher than the previous day. The implied volatity was 25.88, the open interest changed by 4 which increased total open position to 7

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 54, which was -51.3 lower than the previous day. The implied volatity was 24.92, the open interest changed by 2 which increased total open position to 2

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 105.3, which was 0 lower than the previous day. The implied volatity was 0.53, 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 105.3, 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 105.3, 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 105.3, 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