ADANIPORTS

Adani Port & Sez Ltd

1494.3 +0.70 (0.05%)

L: 1492 H: 1507.2

Back to Option Chain

Historical option data for ADANIPORTS
24 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 27-JAN-2026 1500 CE
Delta: 0.56 Vega: 1.80 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1494.30	40.1 ₹ 19,047.5	-1.5 -712.50	19.08	1,003 4,76,425	132 62,700	782 3,71,450
23 Dec	1493.60	41.05 ₹ 19,498.75	-8.5 -4037.50	20.32	570 2,70,750	220 1,04,500	635 3,01,625
22 Dec	1508.70	49.3 ₹ 23,417.5	6.25 2968.75	19.81	563 2,67,425	71 33,725	416 1,97,600
19 Dec	1496.40	43.25 ₹ 20,543.75	-1 -475.00	18.74	333 1,58,175	91 43,225	347 1,64,825

18 Dec	1495.70	44.1 ₹ 20,947.5	2.75 1306.25	18.71	94 44,650	38 18,050	255 1,21,125
17 Dec	1486.30	41 ₹ 19,475	-7.2 -3420.00	19.66	116 55,100	43 20,425	216 1,02,600
16 Dec	1499.00	47.75 ₹ 22,681.25	-8.35 -3966.25	19.72	60 28,500	4 1,900	173 82,175
15 Dec	1512.60	56 ₹ 26,600	-9.45 -4488.75	19.89	125 59,375	32 15,200	188 89,300
12 Dec	1522.80	65.45 ₹ 31,088.75	10.2 4845.00	20.06	55 26,125	-3 -1,425	192 91,200
11 Dec	1504.00	57.05 ₹ 27,098.75	5.95 2826.25	19.34	33 15,675	8 3,800	195 92,625
10 Dec	1498.10	51.1 ₹ 24,272.5	0.55 261.25	19.91	72 34,200	12 5,700	186 88,350
9 Dec	1497.20	50 ₹ 23,750	6.95 3301.25	18.90	126 59,850	27 12,825	173 82,175
8 Dec	1480.50	43 ₹ 20,425	-15.05 -7148.75	19.52	148 70,300	70 33,250	137 65,075
5 Dec	1509.40	58.05 ₹ 27,573.75	-0.85 -403.75	17.74	113 53,675	43 20,425	67 31,825
4 Dec	1505.60	59.05 ₹ 28,048.75	-14.95 -7101.25	18.58	16 7,600	12 5,700	23 10,925
3 Dec	1497.70	74 ₹ 35,150	-7 -3325.00	-	0 0	1 475	0 0
2 Dec	1518.10	74 ₹ 35,150	-7 -3325.00	21.51	1 475	0 0	10 4,750
1 Dec	1530.50	81 ₹ 38,475	13.05 6198.75	-	0 0	4 1,900	0 0
28 Nov	1516.90	81 ₹ 38,475	13.05 6198.75	-	6 2,850	4 1,900	10 4,750
27 Nov	1509.10	67.95 ₹ 32,276.25	-9.3 -4417.50	21.11	3 1,425	2 950	5 2,375
26 Nov	1506.20	77.25 ₹ 36,693.75	-13.95 -6626.25	24.10	4 1,900	1 475	1 475

For Adani Port & Sez Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 CE is 0.56

Historical price for 1500 CE is as follows

On 24 Dec ADANIPORTS was trading at 1494.30. The strike last trading price was 40.1, which was -1.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 132 which increased total open position to 782

On 23 Dec ADANIPORTS was trading at 1493.60. The strike last trading price was 41.05, which was -8.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 220 which increased total open position to 635

On 22 Dec ADANIPORTS was trading at 1508.70. The strike last trading price was 49.3, which was 6.25 higher than the previous day. The implied volatity was 19.81, the open interest changed by 71 which increased total open position to 416

On 19 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 43.25, which was -1 lower than the previous day. The implied volatity was 18.74, the open interest changed by 91 which increased total open position to 347

On 18 Dec ADANIPORTS was trading at 1495.70. The strike last trading price was 44.1, which was 2.75 higher than the previous day. The implied volatity was 18.71, the open interest changed by 38 which increased total open position to 255

On 17 Dec ADANIPORTS was trading at 1486.30. The strike last trading price was 41, which was -7.2 lower than the previous day. The implied volatity was 19.66, the open interest changed by 43 which increased total open position to 216

On 16 Dec ADANIPORTS was trading at 1499.00. The strike last trading price was 47.75, which was -8.35 lower than the previous day. The implied volatity was 19.72, the open interest changed by 4 which increased total open position to 173

On 15 Dec ADANIPORTS was trading at 1512.60. The strike last trading price was 56, which was -9.45 lower than the previous day. The implied volatity was 19.89, the open interest changed by 32 which increased total open position to 188

On 12 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 65.45, which was 10.2 higher than the previous day. The implied volatity was 20.06, the open interest changed by -3 which decreased total open position to 192

On 11 Dec ADANIPORTS was trading at 1504.00. The strike last trading price was 57.05, which was 5.95 higher than the previous day. The implied volatity was 19.34, the open interest changed by 8 which increased total open position to 195

On 10 Dec ADANIPORTS was trading at 1498.10. The strike last trading price was 51.1, which was 0.55 higher than the previous day. The implied volatity was 19.91, the open interest changed by 12 which increased total open position to 186

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 50, which was 6.95 higher than the previous day. The implied volatity was 18.90, the open interest changed by 27 which increased total open position to 173

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 43, which was -15.05 lower than the previous day. The implied volatity was 19.52, the open interest changed by 70 which increased total open position to 137

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 58.05, which was -0.85 lower than the previous day. The implied volatity was 17.74, the open interest changed by 43 which increased total open position to 67

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 59.05, which was -14.95 lower than the previous day. The implied volatity was 18.58, the open interest changed by 12 which increased total open position to 23

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 74, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 74, which was -7 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 10

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 81, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 81, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 67.95, which was -9.3 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2 which increased total open position to 5

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 77.25, which was -13.95 lower than the previous day. The implied volatity was 24.10, the open interest changed by 1 which increased total open position to 1

ADANIPORTS 27JAN2026 1500 PE
Delta: -0.44 Vega: 1.80 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1494.30	32.8 ₹ 15,580	-1.75 -831.25	20.81	479 2,27,525	127 60,325	521 2,47,475
23 Dec	1493.60	35.5 ₹ 16,862.5	8 3800.00	21.18	277 1,31,575	103 48,925	389 1,84,775
22 Dec	1508.70	28.15 ₹ 13,371.25	-4.15 -1971.25	20.40	298 1,41,550	17 8,075	286 1,35,850
19 Dec	1496.40	32.2 ₹ 15,295	-2.75 -1306.25	19.72	143 67,925	71 33,725	270 1,28,250
18 Dec	1495.70	35 ₹ 16,625	-5 -2375.00	21.09	81 38,475	65 30,875	200 95,000
17 Dec	1486.30	40 ₹ 19,000	4.8 2280.00	21.10	38 18,050	13 6,175	132 62,700
16 Dec	1499.00	35.7 ₹ 16,957.5	4.9 2327.50	21.23	21 9,975	4 1,900	119 56,525
15 Dec	1512.60	30.65 ₹ 14,558.75	2.8 1330.00	21.01	94 44,650	54 25,650	113 53,675
12 Dec	1522.80	28.15 ₹ 13,371.25	-6.35 -3016.25	21.31	44 20,900	8 3,800	58 27,550
11 Dec	1504.00	34 ₹ 16,150	-3.55 -1686.25	21.87	27 12,825	6 2,850	50 23,750
10 Dec	1498.10	37.55 ₹ 17,836.25	-10.45 -4963.75	20.87	39 18,525	20 9,500	42 19,950
9 Dec	1497.20	48 ₹ 22,800	-2.85 -1353.75	25.81	14 6,650	10 4,750	18 8,550
8 Dec	1480.50	51.75 ₹ 24,581.25	-39.85 -18928.75	23.85	10 4,750	7 3,325	7 3,325
5 Dec	1509.40	91.6 ₹ 43,510	0 0.00	1.58	0 0	0 0	0 0
4 Dec	1505.60	91.6 ₹ 43,510	0 0.00	1.41	0 0	0 0	0 0
3 Dec	1497.70	91.6 ₹ 43,510	0 0.00	1.13	0 0	0 0	0 0
2 Dec	1518.10	91.6 ₹ 43,510	0 0.00	2.06	0 0	0 0	0 0
1 Dec	1530.50	91.6 ₹ 43,510	0 0.00	2.56	0 0	0 0	0 0
28 Nov	1516.90	91.6 ₹ 43,510	0 0.00	1.89	0 0	0 0	0 0
27 Nov	1509.10	91.6 ₹ 43,510	0 0.00	1.60	0 0	0 0	0 0
26 Nov	1506.20	91.6 ₹ 43,510	0 0.00	1.56	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 PE is -0.44

Historical price for 1500 PE is as follows

On 24 Dec ADANIPORTS was trading at 1494.30. The strike last trading price was 32.8, which was -1.75 lower than the previous day. The implied volatity was 20.81, the open interest changed by 127 which increased total open position to 521

On 23 Dec ADANIPORTS was trading at 1493.60. The strike last trading price was 35.5, which was 8 higher than the previous day. The implied volatity was 21.18, the open interest changed by 103 which increased total open position to 389

On 22 Dec ADANIPORTS was trading at 1508.70. The strike last trading price was 28.15, which was -4.15 lower than the previous day. The implied volatity was 20.40, the open interest changed by 17 which increased total open position to 286

On 19 Dec ADANIPORTS was trading at 1496.40. The strike last trading price was 32.2, which was -2.75 lower than the previous day. The implied volatity was 19.72, the open interest changed by 71 which increased total open position to 270

On 18 Dec ADANIPORTS was trading at 1495.70. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 21.09, the open interest changed by 65 which increased total open position to 200

On 17 Dec ADANIPORTS was trading at 1486.30. The strike last trading price was 40, which was 4.8 higher than the previous day. The implied volatity was 21.10, the open interest changed by 13 which increased total open position to 132

On 16 Dec ADANIPORTS was trading at 1499.00. The strike last trading price was 35.7, which was 4.9 higher than the previous day. The implied volatity was 21.23, the open interest changed by 4 which increased total open position to 119

On 15 Dec ADANIPORTS was trading at 1512.60. The strike last trading price was 30.65, which was 2.8 higher than the previous day. The implied volatity was 21.01, the open interest changed by 54 which increased total open position to 113

On 12 Dec ADANIPORTS was trading at 1522.80. The strike last trading price was 28.15, which was -6.35 lower than the previous day. The implied volatity was 21.31, the open interest changed by 8 which increased total open position to 58

On 11 Dec ADANIPORTS was trading at 1504.00. The strike last trading price was 34, which was -3.55 lower than the previous day. The implied volatity was 21.87, the open interest changed by 6 which increased total open position to 50

On 10 Dec ADANIPORTS was trading at 1498.10. The strike last trading price was 37.55, which was -10.45 lower than the previous day. The implied volatity was 20.87, the open interest changed by 20 which increased total open position to 42

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 48, which was -2.85 lower than the previous day. The implied volatity was 25.81, the open interest changed by 10 which increased total open position to 18

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 51.75, which was -39.85 lower than the previous day. The implied volatity was 23.85, the open interest changed by 7 which increased total open position to 7

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 91.6, which was 0 lower than the previous day. The implied volatity was 1.58, 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 91.6, which was 0 lower than the previous day. The implied volatity was 1.41, 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 91.6, which was 0 lower than the previous day. The implied volatity was 1.13, 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 91.6, which was 0 lower than the previous day. The implied volatity was 2.06, 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 91.6, which was 0 lower than the previous day. The implied volatity was 2.56, 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 91.6, which was 0 lower than the previous day. The implied volatity was 1.89, 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 91.6, which was 0 lower than the previous day. The implied volatity was 1.60, 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 91.6, which was 0 lower than the previous day. The implied volatity was 1.56, 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