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 1540 CE
Delta: 0.33 Vega: 1.31 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	16 ₹ 7,600	3.65 1733.75	20.82	2,237 10,62,575	-74 -35,150	2,220 10,54,500
8 Dec	1480.50	12.25 ₹ 5,818.75	-9.55 -4536.25	21.16	2,182 10,36,450	-61 -28,975	2,278 10,82,050
5 Dec	1509.40	22 ₹ 10,450	0.85 403.75	19.12	2,160 10,26,000	-20 -9,500	2,357 11,19,575
4 Dec	1505.60	21 ₹ 9,975	1.4 665.00	18.87	1,832 8,70,200	-40 -19,000	2,379 11,30,025
3 Dec	1497.70	20 ₹ 9,500	-7.65 -3633.75	19.60	3,700 17,57,500	76 36,100	2,418 11,48,550
2 Dec	1518.10	27.15 ₹ 12,896.25	-7.85 -3728.75	18.74	3,299 15,67,025	341 1,61,975	2,334 11,08,650
1 Dec	1530.50	35 ₹ 16,625	4.6 2185.00	19.69	11,456 54,41,600	-343 -1,62,925	1,994 9,47,150
28 Nov	1516.90	30.5 ₹ 14,487.5	4.4 2090.00	19.64	11,611 55,15,225	783 3,71,925	2,342 11,12,450
27 Nov	1509.10	26.4 ₹ 12,540	0.25 118.75	19.66	1,418 6,73,550	41 19,475	1,559 7,40,525
26 Nov	1506.20	27.25 ₹ 12,943.75	9.65 4583.75	19.15	5,559 26,40,525	540 2,56,500	1,517 7,20,575

25 Nov	1483.90	17.5 ₹ 8,312.5	-4.1 -1947.50	19.12	1,523 7,23,425	443 2,10,425	978 4,64,550
24 Nov	1485.90	21.35 ₹ 10,141.25	-1.4 -665.00	20.10	651 3,09,225	257 1,22,075	536 2,54,600
21 Nov	1479.80	22.4 ₹ 10,640	-6.4 -3040.00	20.84	473 2,24,675	-15 -7,125	285 1,35,375
20 Nov	1491.10	29.7 ₹ 14,107.5	2.45 1163.75	22.21	294 1,39,650	35 16,625	302 1,43,450
19 Nov	1484.20	27.35 ₹ 12,991.25	-5.4 -2565.00	21.92	207 98,325	41 19,475	271 1,28,725
18 Nov	1495.00	32.65 ₹ 15,508.75	-6.7 -3182.50	22.85	179 85,025	28 13,300	230 1,09,250
17 Nov	1507.60	39.35 ₹ 18,691.25	-2.3 -1092.50	21.77	58 27,550	27 12,825	201 95,475
14 Nov	1512.70	41.65 ₹ 19,783.75	2.45 1163.75	20.77	62 29,450	8 3,800	173 82,175
13 Nov	1499.00	39.2 ₹ 18,620	-3 -1425.00	23.21	142 67,450	106 50,350	165 78,375
12 Nov	1506.90	41.2 ₹ 19,570	-8.95 -4251.25	22.07	91 43,225	60 28,500	60 28,500
11 Nov	1474.40	50.15 ₹ 23,821.25	0 0.00	2.35	0 0	0 0	0 0
10 Nov	1444.90	50.15 ₹ 23,821.25	0 0.00	3.82	0 0	0 0	0 0
7 Nov	1448.30	50.15 ₹ 23,821.25	0 0.00	3.51	0 0	0 0	0 0
6 Nov	1436.80	50.15 ₹ 23,821.25	0 0.00	4.00	0 0	0 0	0 0
4 Nov	1444.40	50.15 ₹ 23,821.25	0 0.00	3.65	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.33

Historical price for 1540 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 16, which was 3.65 higher than the previous day. The implied volatity was 20.82, the open interest changed by -74 which decreased total open position to 2220

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 12.25, which was -9.55 lower than the previous day. The implied volatity was 21.16, the open interest changed by -61 which decreased total open position to 2278

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 22, which was 0.85 higher than the previous day. The implied volatity was 19.12, the open interest changed by -20 which decreased total open position to 2357

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 21, which was 1.4 higher than the previous day. The implied volatity was 18.87, the open interest changed by -40 which decreased total open position to 2379

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 20, which was -7.65 lower than the previous day. The implied volatity was 19.60, the open interest changed by 76 which increased total open position to 2418

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 27.15, which was -7.85 lower than the previous day. The implied volatity was 18.74, the open interest changed by 341 which increased total open position to 2334

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 35, which was 4.6 higher than the previous day. The implied volatity was 19.69, the open interest changed by -343 which decreased total open position to 1994

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 30.5, which was 4.4 higher than the previous day. The implied volatity was 19.64, the open interest changed by 783 which increased total open position to 2342

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 26.4, which was 0.25 higher than the previous day. The implied volatity was 19.66, the open interest changed by 41 which increased total open position to 1559

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 27.25, which was 9.65 higher than the previous day. The implied volatity was 19.15, the open interest changed by 540 which increased total open position to 1517

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 17.5, which was -4.1 lower than the previous day. The implied volatity was 19.12, the open interest changed by 443 which increased total open position to 978

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 21.35, which was -1.4 lower than the previous day. The implied volatity was 20.10, the open interest changed by 257 which increased total open position to 536

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 22.4, which was -6.4 lower than the previous day. The implied volatity was 20.84, the open interest changed by -15 which decreased total open position to 285

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 29.7, which was 2.45 higher than the previous day. The implied volatity was 22.21, the open interest changed by 35 which increased total open position to 302

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 27.35, which was -5.4 lower than the previous day. The implied volatity was 21.92, the open interest changed by 41 which increased total open position to 271

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 32.65, which was -6.7 lower than the previous day. The implied volatity was 22.85, the open interest changed by 28 which increased total open position to 230

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 39.35, which was -2.3 lower than the previous day. The implied volatity was 21.77, the open interest changed by 27 which increased total open position to 201

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 41.65, which was 2.45 higher than the previous day. The implied volatity was 20.77, the open interest changed by 8 which increased total open position to 173

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 39.2, which was -3 lower than the previous day. The implied volatity was 23.21, the open interest changed by 106 which increased total open position to 165

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 41.2, which was -8.95 lower than the previous day. The implied volatity was 22.07, the open interest changed by 60 which increased total open position to 60

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 50.15, which was 0 lower than the previous day. The implied volatity was 2.35, 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 50.15, which was 0 lower than the previous day. The implied volatity was 3.82, 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 50.15, which was 0 lower than the previous day. The implied volatity was 3.51, 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 50.15, which was 0 lower than the previous day. The implied volatity was 4.00, 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 50.15, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

ADANIPORTS 30DEC2025 1540 PE
Delta: -0.65 Vega: 1.33 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	53.3 ₹ 25,317.5	-12.65 -6008.75	22.97	111 52,725	-14 -6,650	520 2,47,000
8 Dec	1480.50	65.3 ₹ 31,017.5	22.4 10640.00	23.30	212 1,00,700	12 5,700	533 2,53,175
5 Dec	1509.40	41.9 ₹ 19,902.5	-6.1 -2897.50	20.04	322 1,52,950	-5 -2,375	521 2,47,475
4 Dec	1505.60	47.65 ₹ 22,633.75	-7.25 -3443.75	22.25	176 83,600	-2 -950	528 2,50,800
3 Dec	1497.70	52.85 ₹ 25,103.75	11.35 5391.25	22.49	597 2,83,575	-33 -15,675	531 2,52,225
2 Dec	1518.10	41.45 ₹ 19,688.75	5.2 2470.00	21.77	792 3,76,200	-28 -13,300	571 2,71,225
1 Dec	1530.50	35.9 ₹ 17,052.5	-6.35 -3016.25	21.93	4,195 19,92,625	118 56,050	602 2,85,950
28 Nov	1516.90	41.65 ₹ 19,783.75	-6 -2850.00	20.26	1,178 5,59,550	75 35,625	484 2,29,900
27 Nov	1509.10	48 ₹ 22,800	-0.05 -23.75	20.25	313 1,48,675	3 1,425	409 1,94,275
26 Nov	1506.20	46.4 ₹ 22,040	-17.55 -8336.25	19.99	1,125 5,34,375	285 1,35,375	405 1,92,375
25 Nov	1483.90	65.5 ₹ 31,112.5	-0.1 -47.50	21.05	136 64,600	-2 -950	121 57,475
24 Nov	1485.90	67.4 ₹ 32,015	-3.3 -1567.50	23.79	38 18,050	12 5,700	123 58,425
21 Nov	1479.80	70.7 ₹ 33,582.5	5.55 2636.25	23.05	54 25,650	-3 -1,425	112 53,200
20 Nov	1491.10	65.9 ₹ 31,302.5	-4.55 -2161.25	23.98	26 12,350	3 1,425	115 54,625
19 Nov	1484.20	70.7 ₹ 33,582.5	8.75 4156.25	24.32	41 19,475	0 0	112 53,200
18 Nov	1495.00	61.95 ₹ 29,426.25	6.2 2945.00	21.90	9 4,275	-1 -475	112 53,200
17 Nov	1507.60	54.7 ₹ 25,982.5	-3.8 -1805.00	23.31	68 32,300	30 14,250	112 53,200
14 Nov	1512.70	58.5 ₹ 27,787.5	-6.9 -3277.50	25.78	75 35,625	57 27,075	82 38,950
13 Nov	1499.00	65.4 ₹ 31,065	3.9 1852.50	24.44	18 8,550	3 1,425	24 11,400
12 Nov	1506.90	61.5 ₹ 29,212.5	-20.5 -9737.50	24.57	28 13,300	19 9,025	21 9,975
11 Nov	1474.40	82 ₹ 38,950	-74.1 -35197.50	25.81	2 950	1 475	1 475
10 Nov	1444.90	156.1 ₹ 74,147.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.30	156.1 ₹ 74,147.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1436.80	156.1 ₹ 74,147.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1444.40	156.1 ₹ 74,147.5	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.65

Historical price for 1540 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 53.3, which was -12.65 lower than the previous day. The implied volatity was 22.97, the open interest changed by -14 which decreased total open position to 520

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 65.3, which was 22.4 higher than the previous day. The implied volatity was 23.30, the open interest changed by 12 which increased total open position to 533

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 41.9, which was -6.1 lower than the previous day. The implied volatity was 20.04, the open interest changed by -5 which decreased total open position to 521

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 47.65, which was -7.25 lower than the previous day. The implied volatity was 22.25, the open interest changed by -2 which decreased total open position to 528

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 52.85, which was 11.35 higher than the previous day. The implied volatity was 22.49, the open interest changed by -33 which decreased total open position to 531

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 41.45, which was 5.2 higher than the previous day. The implied volatity was 21.77, the open interest changed by -28 which decreased total open position to 571

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 35.9, which was -6.35 lower than the previous day. The implied volatity was 21.93, the open interest changed by 118 which increased total open position to 602

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 41.65, which was -6 lower than the previous day. The implied volatity was 20.26, the open interest changed by 75 which increased total open position to 484

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 48, which was -0.05 lower than the previous day. The implied volatity was 20.25, the open interest changed by 3 which increased total open position to 409

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 46.4, which was -17.55 lower than the previous day. The implied volatity was 19.99, the open interest changed by 285 which increased total open position to 405

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 65.5, which was -0.1 lower than the previous day. The implied volatity was 21.05, the open interest changed by -2 which decreased total open position to 121

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 67.4, which was -3.3 lower than the previous day. The implied volatity was 23.79, the open interest changed by 12 which increased total open position to 123

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 70.7, which was 5.55 higher than the previous day. The implied volatity was 23.05, the open interest changed by -3 which decreased total open position to 112

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 65.9, which was -4.55 lower than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 115

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 70.7, which was 8.75 higher than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 112

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 61.95, which was 6.2 higher than the previous day. The implied volatity was 21.90, the open interest changed by -1 which decreased total open position to 112

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 54.7, which was -3.8 lower than the previous day. The implied volatity was 23.31, the open interest changed by 30 which increased total open position to 112

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 58.5, which was -6.9 lower than the previous day. The implied volatity was 25.78, the open interest changed by 57 which increased total open position to 82

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 65.4, which was 3.9 higher than the previous day. The implied volatity was 24.44, the open interest changed by 3 which increased total open position to 24

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 61.5, which was -20.5 lower than the previous day. The implied volatity was 24.57, the open interest changed by 19 which increased total open position to 21

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 82, which was -74.1 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 1

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 156.1, 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 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 156.1, 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 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 156.1, 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 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 156.1, 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