ADANIPORTS

Adani Port & Sez Ltd

1509.4 +3.80 (0.25%)

L: 1493.3 H: 1514

Back to Option Chain

Historical option data for ADANIPORTS
05 Dec 2025 03:35 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 1500 CE
Delta: 0.62 Vega: 1.50 Theta: -0.81 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1509.40	41 ₹ 19,475	2.7 1282.50	18.62	2,686 12,75,850	1 475	1,771 8,41,225
4 Dec	1505.60	38.35 ₹ 18,216.25	3.1 1472.50	17.70	2,436 11,57,100	-4 -1,900	1,818 8,63,550
3 Dec	1497.70	36.5 ₹ 17,337.5	-11.1 -5272.50	18.80	3,318 15,76,050	195 92,625	1,805 8,57,375
2 Dec	1518.10	47.35 ₹ 22,491.25	-9.85 -4678.75	17.86	742 3,52,450	-12 -5,700	1,612 7,65,700
1 Dec	1530.50	58.15 ₹ 27,621.25	7.25 3443.75	18.78	3,170 15,05,750	-398 -1,89,050	1,660 7,88,500
28 Nov	1516.90	51.5 ₹ 24,462.5	6.4 3040.00	19.57	4,652 22,09,700	-299 -1,42,025	2,057 9,77,075
27 Nov	1509.10	45.4 ₹ 21,565	-0.15 -71.25	19.52	2,211 10,50,225	35 16,625	2,379 11,30,025
26 Nov	1506.20	47.2 ₹ 22,420	14.65 6958.75	19.26	8,192 38,91,200	-117 -55,575	2,345 11,13,875
25 Nov	1483.90	32.65 ₹ 15,508.75	-3.9 -1852.50	19.21	2,928 13,90,800	656 3,11,600	2,459 11,68,025
24 Nov	1485.90	36.85 ₹ 17,503.75	-0.5 -237.50	19.80	1,500 7,12,500	345 1,63,875	1,808 8,58,800
21 Nov	1479.80	37.35 ₹ 17,741.25	-8.55 -4061.25	20.54	1,243 5,90,425	283 1,34,425	1,456 6,91,600
20 Nov	1491.10	47.25 ₹ 22,443.75	4.25 2018.75	22.30	1,394 6,62,150	207 98,325	1,157 5,49,575
19 Nov	1484.20	43.3 ₹ 20,567.5	-7 -3325.00	21.64	662 3,14,450	294 1,39,650	952 4,52,200
18 Nov	1495.00	50.5 ₹ 23,987.5	-8.1 -3847.50	22.96	425 2,01,875	91 43,225	658 3,12,550
17 Nov	1507.60	58.5 ₹ 27,787.5	-2.65 -1258.75	21.22	293 1,39,175	-5 -2,375	568 2,69,800
14 Nov	1512.70	61.3 ₹ 29,117.5	5.1 2422.50	20.06	399 1,89,525	8 3,800	573 2,72,175
13 Nov	1499.00	54.75 ₹ 26,006.25	-6.15 -2921.25	21.76	323 1,53,425	58 27,550	565 2,68,375
12 Nov	1506.90	60.3 ₹ 28,642.5	14.2 6745.00	21.76	933 4,43,175	224 1,06,400	507 2,40,825
11 Nov	1474.40	46.25 ₹ 21,968.75	12.35 5866.25	22.77	225 1,06,875	1 475	268 1,27,300
10 Nov	1444.90	34 ₹ 16,150	-3.5 -1662.50	23.07	119 56,525	70 33,250	267 1,26,825
7 Nov	1448.30	37.95 ₹ 18,026.25	2.9 1377.50	23.09	239 1,13,525	93 44,175	196 93,100
6 Nov	1436.80	35.05 ₹ 16,648.75	-3.55 -1686.25	23.97	164 77,900	38 18,050	102 48,450
4 Nov	1444.40	37.45 ₹ 17,788.75	-2.85 -1353.75	23.35	121 57,475	38 18,050	65 30,875

3 Nov	1444.70	41.7 ₹ 19,807.5	-2.05 -973.75	24.16	31 14,725	11 5,225	27 12,825
31 Oct	1451.50	43.75 ₹ 20,781.25	-0.05 -23.75	-	11 5,225	2 950	15 7,125
30 Oct	1457.90	43.8 ₹ 20,805	-3.2 -1520.00	21.71	10 4,750	3 1,425	12 5,700
29 Oct	1454.80	47 ₹ 22,325	-16.1 -7647.50	23.20	16 7,600	10 4,750	10 4,750

For Adani Port & Sez Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.62

Historical price for 1500 CE is as follows

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 41, which was 2.7 higher than the previous day. The implied volatity was 18.62, the open interest changed by 1 which increased total open position to 1771

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 38.35, which was 3.1 higher than the previous day. The implied volatity was 17.70, the open interest changed by -4 which decreased total open position to 1818

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 36.5, which was -11.1 lower than the previous day. The implied volatity was 18.80, the open interest changed by 195 which increased total open position to 1805

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 47.35, which was -9.85 lower than the previous day. The implied volatity was 17.86, the open interest changed by -12 which decreased total open position to 1612

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 58.15, which was 7.25 higher than the previous day. The implied volatity was 18.78, the open interest changed by -398 which decreased total open position to 1660

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 51.5, which was 6.4 higher than the previous day. The implied volatity was 19.57, the open interest changed by -299 which decreased total open position to 2057

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 45.4, which was -0.15 lower than the previous day. The implied volatity was 19.52, the open interest changed by 35 which increased total open position to 2379

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 47.2, which was 14.65 higher than the previous day. The implied volatity was 19.26, the open interest changed by -117 which decreased total open position to 2345

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 32.65, which was -3.9 lower than the previous day. The implied volatity was 19.21, the open interest changed by 656 which increased total open position to 2459

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 36.85, which was -0.5 lower than the previous day. The implied volatity was 19.80, the open interest changed by 345 which increased total open position to 1808

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 37.35, which was -8.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by 283 which increased total open position to 1456

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 47.25, which was 4.25 higher than the previous day. The implied volatity was 22.30, the open interest changed by 207 which increased total open position to 1157

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 43.3, which was -7 lower than the previous day. The implied volatity was 21.64, the open interest changed by 294 which increased total open position to 952

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 50.5, which was -8.1 lower than the previous day. The implied volatity was 22.96, the open interest changed by 91 which increased total open position to 658

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 58.5, which was -2.65 lower than the previous day. The implied volatity was 21.22, the open interest changed by -5 which decreased total open position to 568

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 61.3, which was 5.1 higher than the previous day. The implied volatity was 20.06, the open interest changed by 8 which increased total open position to 573

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 54.75, which was -6.15 lower than the previous day. The implied volatity was 21.76, the open interest changed by 58 which increased total open position to 565

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 60.3, which was 14.2 higher than the previous day. The implied volatity was 21.76, the open interest changed by 224 which increased total open position to 507

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 46.25, which was 12.35 higher than the previous day. The implied volatity was 22.77, the open interest changed by 1 which increased total open position to 268

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 34, which was -3.5 lower than the previous day. The implied volatity was 23.07, the open interest changed by 70 which increased total open position to 267

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 37.95, which was 2.9 higher than the previous day. The implied volatity was 23.09, the open interest changed by 93 which increased total open position to 196

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 35.05, which was -3.55 lower than the previous day. The implied volatity was 23.97, the open interest changed by 38 which increased total open position to 102

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 37.45, which was -2.85 lower than the previous day. The implied volatity was 23.35, the open interest changed by 38 which increased total open position to 65

On 3 Nov ADANIPORTS was trading at 1444.70. The strike last trading price was 41.7, which was -2.05 lower than the previous day. The implied volatity was 24.16, the open interest changed by 11 which increased total open position to 27

On 31 Oct ADANIPORTS was trading at 1451.50. The strike last trading price was 43.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 30 Oct ADANIPORTS was trading at 1457.90. The strike last trading price was 43.8, which was -3.2 lower than the previous day. The implied volatity was 21.71, the open interest changed by 3 which increased total open position to 12

On 29 Oct ADANIPORTS was trading at 1454.80. The strike last trading price was 47, which was -16.1 lower than the previous day. The implied volatity was 23.20, the open interest changed by 10 which increased total open position to 10

ADANIPORTS 30DEC2025 1500 PE
Delta: -0.38 Vega: 1.51 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1509.40	21.1 ₹ 10,022.5	-4.7 -2232.50	19.51	1,336 6,34,600	73 34,675	1,701 8,07,975
4 Dec	1505.60	24.95 ₹ 11,851.25	-5.35 -2541.25	20.89	968 4,59,800	-4 -1,900	1,641 7,79,475
3 Dec	1497.70	29.5 ₹ 14,012.5	7.6 3610.00	21.51	2,455 11,66,125	-33 -15,675	1,646 7,81,850
2 Dec	1518.10	21.8 ₹ 10,355	2.95 1401.25	21.03	2,038 9,68,050	-422 -2,00,450	1,681 7,98,475
1 Dec	1530.50	18.75 ₹ 8,906.25	-4.6 -2185.00	21.44	4,114 19,54,150	22 10,450	2,129 10,11,275
28 Nov	1516.90	22.9 ₹ 10,877.5	-4 -1900.00	20.17	3,425 16,26,875	107 50,825	2,093 9,94,175
27 Nov	1509.10	27.4 ₹ 13,015	-0.05 -23.75	20.15	1,582 7,51,450	156 74,100	2,007 9,53,325
26 Nov	1506.20	26.4 ₹ 12,540	-12.4 -5890.00	19.94	3,642 17,29,950	17 8,075	1,852 8,79,700
25 Nov	1483.90	40.05 ₹ 19,023.75	-2.05 -973.75	20.42	1,841 8,74,475	519 2,46,525	1,838 8,73,050
24 Nov	1485.90	43 ₹ 20,425	-5.4 -2565.00	23.12	1,110 5,27,250	446 2,11,850	1,316 6,25,100
21 Nov	1479.80	48.85 ₹ 23,203.75	6.45 3063.75	24.04	541 2,56,975	163 77,425	865 4,10,875
20 Nov	1491.10	43 ₹ 20,425	-2.1 -997.50	23.58	457 2,17,075	89 42,275	703 3,33,925
19 Nov	1484.20	45.1 ₹ 21,422.5	4.15 1971.25	22.93	423 2,00,925	154 73,150	614 2,91,650
18 Nov	1495.00	41 ₹ 19,475	5.05 2398.75	22.40	345 1,63,875	151 71,725	459 2,18,025
17 Nov	1507.60	35 ₹ 16,625	0.25 118.75	23.16	172 81,700	-34 -16,150	308 1,46,300
14 Nov	1512.70	34.15 ₹ 16,221.25	-9.05 -4298.75	23.13	263 1,24,925	-1 -475	342 1,62,450
13 Nov	1499.00	43.65 ₹ 20,733.75	3.45 1638.75	24.03	226 1,07,350	140 66,500	343 1,62,925
12 Nov	1506.90	40.2 ₹ 19,095	-16.2 -7695.00	23.89	322 1,52,950	178 84,550	195 92,625
11 Nov	1474.40	56.35 ₹ 26,766.25	-18.65 -8858.75	24.72	18 8,550	8 3,800	10 4,750
10 Nov	1444.90	75 ₹ 35,625	9 4275.00	25.68	1 475	0 0	1 475
7 Nov	1448.30	66 ₹ 31,350	-63.45 -30138.75	-	0 0	1 475	0 0
6 Nov	1436.80	66 ₹ 31,350	-63.45 -30138.75	18.56	1 475	0 0	0 0
4 Nov	1444.40	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1444.70	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1451.50	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1457.90	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1454.80	129.45 ₹ 61,488.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.38

Historical price for 1500 PE is as follows

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 21.1, which was -4.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by 73 which increased total open position to 1701

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 24.95, which was -5.35 lower than the previous day. The implied volatity was 20.89, the open interest changed by -4 which decreased total open position to 1641

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 29.5, which was 7.6 higher than the previous day. The implied volatity was 21.51, the open interest changed by -33 which decreased total open position to 1646

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 21.8, which was 2.95 higher than the previous day. The implied volatity was 21.03, the open interest changed by -422 which decreased total open position to 1681

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 18.75, which was -4.6 lower than the previous day. The implied volatity was 21.44, the open interest changed by 22 which increased total open position to 2129

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 22.9, which was -4 lower than the previous day. The implied volatity was 20.17, the open interest changed by 107 which increased total open position to 2093

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 27.4, which was -0.05 lower than the previous day. The implied volatity was 20.15, the open interest changed by 156 which increased total open position to 2007

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 26.4, which was -12.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 17 which increased total open position to 1852

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 40.05, which was -2.05 lower than the previous day. The implied volatity was 20.42, the open interest changed by 519 which increased total open position to 1838

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 43, which was -5.4 lower than the previous day. The implied volatity was 23.12, the open interest changed by 446 which increased total open position to 1316

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 48.85, which was 6.45 higher than the previous day. The implied volatity was 24.04, the open interest changed by 163 which increased total open position to 865

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 43, which was -2.1 lower than the previous day. The implied volatity was 23.58, the open interest changed by 89 which increased total open position to 703

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 45.1, which was 4.15 higher than the previous day. The implied volatity was 22.93, the open interest changed by 154 which increased total open position to 614

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 41, which was 5.05 higher than the previous day. The implied volatity was 22.40, the open interest changed by 151 which increased total open position to 459

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 35, which was 0.25 higher than the previous day. The implied volatity was 23.16, the open interest changed by -34 which decreased total open position to 308

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 34.15, which was -9.05 lower than the previous day. The implied volatity was 23.13, the open interest changed by -1 which decreased total open position to 342

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 43.65, which was 3.45 higher than the previous day. The implied volatity was 24.03, the open interest changed by 140 which increased total open position to 343

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 40.2, which was -16.2 lower than the previous day. The implied volatity was 23.89, the open interest changed by 178 which increased total open position to 195

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 56.35, which was -18.65 lower than the previous day. The implied volatity was 24.72, the open interest changed by 8 which increased total open position to 10

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 75, which was 9 higher than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 1

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 66, which was -63.45 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 66, which was -63.45 lower than the previous day. The implied volatity was 18.56, 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 129.45, 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 129.45, 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 129.45, 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 129.45, 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 129.45, 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