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 1580 CE
Delta: 0.19 Vega: 0.97 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	8.15 ₹ 3,871.25	1.6 760.00	22.29	802 3,80,950	19 9,025	686 3,25,850
8 Dec	1480.50	6.4 ₹ 3,040	-4.55 -2161.25	22.83	767 3,64,325	-133 -63,175	667 3,16,825
5 Dec	1509.40	11 ₹ 5,225	-0.2 -95.00	19.93	667 3,16,825	27 12,825	800 3,80,000
4 Dec	1505.60	11.05 ₹ 5,248.75	0.75 356.25	20.14	487 2,31,325	3 1,425	767 3,64,325
3 Dec	1497.70	10.55 ₹ 5,011.25	-4.1 -1947.50	20.66	1,313 6,23,675	-91 -43,225	764 3,62,900

2 Dec	1518.10	14.6 ₹ 6,935	-5.45 -2588.75	19.67	1,407 6,68,325	67 31,825	853 4,05,175
1 Dec	1530.50	20.35 ₹ 9,666.25	3.6 1710.00	20.37	3,714 17,64,150	114 54,150	796 3,78,100
28 Nov	1516.90	16.6 ₹ 7,885	2.6 1235.00	19.86	2,310 10,97,250	75 35,625	679 3,22,525
27 Nov	1509.10	14.3 ₹ 6,792.5	0.25 118.75	20.00	688 3,26,800	-1 -475	603 2,86,425
26 Nov	1506.20	14.95 ₹ 7,101.25	5.65 2683.75	19.61	2,656 12,61,600	159 75,525	606 2,87,850
25 Nov	1483.90	9.15 ₹ 4,346.25	-2.85 -1353.75	19.68	490 2,32,750	58 27,550	452 2,14,700
24 Nov	1485.90	12 ₹ 5,700	-1.4 -665.00	20.75	427 2,02,825	87 41,325	394 1,87,150
21 Nov	1479.80	13.35 ₹ 6,341.25	-4.6 -2185.00	21.61	203 96,425	53 25,175	307 1,45,825
20 Nov	1491.10	18.35 ₹ 8,716.25	1.7 807.50	22.68	332 1,57,700	22 10,450	252 1,19,700
19 Nov	1484.20	16.75 ₹ 7,956.25	-3.6 -1710.00	22.41	243 1,15,425	-14 -6,650	230 1,09,250
18 Nov	1495.00	20.5 ₹ 9,737.5	-4.7 -2232.50	23.13	132 62,700	29 13,775	244 1,15,900
17 Nov	1507.60	25.65 ₹ 12,183.75	0.9 427.50	22.38	165 78,375	-36 -17,100	215 1,02,125
14 Nov	1512.70	24.75 ₹ 11,756.25	-1.45 -688.75	20.14	129 61,275	90 42,750	249 1,18,275
13 Nov	1499.00	26.2 ₹ 12,445	-2.95 -1401.25	23.66	43 20,425	-1 -475	159 75,525
12 Nov	1506.90	29 ₹ 13,775	9.1 4322.50	23.33	117 55,575	43 20,425	157 74,575
11 Nov	1474.40	20.3 ₹ 9,642.5	5.8 2755.00	23.51	71 33,725	15 7,125	113 53,675
10 Nov	1444.90	14.5 ₹ 6,887.5	-2.6 -1235.00	24.06	35 16,625	31 14,725	99 47,025
7 Nov	1448.30	17.1 ₹ 8,122.5	0.6 285.00	24.41	51 24,225	42 19,950	68 32,300
6 Nov	1436.80	16.5 ₹ 7,837.5	-0.8 -380.00	25.30	23 10,925	5 2,375	25 11,875
4 Nov	1444.40	17.3 ₹ 8,217.5	-17.05 -8098.75	24.40	24 11,400	19 9,025	20 9,500

For Adani Port & Sez Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.19

Historical price for 1580 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 8.15, which was 1.6 higher than the previous day. The implied volatity was 22.29, the open interest changed by 19 which increased total open position to 686

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 6.4, which was -4.55 lower than the previous day. The implied volatity was 22.83, the open interest changed by -133 which decreased total open position to 667

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 11, which was -0.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by 27 which increased total open position to 800

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 11.05, which was 0.75 higher than the previous day. The implied volatity was 20.14, the open interest changed by 3 which increased total open position to 767

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 10.55, which was -4.1 lower than the previous day. The implied volatity was 20.66, the open interest changed by -91 which decreased total open position to 764

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 14.6, which was -5.45 lower than the previous day. The implied volatity was 19.67, the open interest changed by 67 which increased total open position to 853

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 20.35, which was 3.6 higher than the previous day. The implied volatity was 20.37, the open interest changed by 114 which increased total open position to 796

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 16.6, which was 2.6 higher than the previous day. The implied volatity was 19.86, the open interest changed by 75 which increased total open position to 679

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 14.3, which was 0.25 higher than the previous day. The implied volatity was 20.00, the open interest changed by -1 which decreased total open position to 603

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 14.95, which was 5.65 higher than the previous day. The implied volatity was 19.61, the open interest changed by 159 which increased total open position to 606

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 9.15, which was -2.85 lower than the previous day. The implied volatity was 19.68, the open interest changed by 58 which increased total open position to 452

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 12, which was -1.4 lower than the previous day. The implied volatity was 20.75, the open interest changed by 87 which increased total open position to 394

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 13.35, which was -4.6 lower than the previous day. The implied volatity was 21.61, the open interest changed by 53 which increased total open position to 307

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 18.35, which was 1.7 higher than the previous day. The implied volatity was 22.68, the open interest changed by 22 which increased total open position to 252

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 16.75, which was -3.6 lower than the previous day. The implied volatity was 22.41, the open interest changed by -14 which decreased total open position to 230

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 20.5, which was -4.7 lower than the previous day. The implied volatity was 23.13, the open interest changed by 29 which increased total open position to 244

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 25.65, which was 0.9 higher than the previous day. The implied volatity was 22.38, the open interest changed by -36 which decreased total open position to 215

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 24.75, which was -1.45 lower than the previous day. The implied volatity was 20.14, the open interest changed by 90 which increased total open position to 249

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 26.2, which was -2.95 lower than the previous day. The implied volatity was 23.66, the open interest changed by -1 which decreased total open position to 159

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 29, which was 9.1 higher than the previous day. The implied volatity was 23.33, the open interest changed by 43 which increased total open position to 157

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 20.3, which was 5.8 higher than the previous day. The implied volatity was 23.51, the open interest changed by 15 which increased total open position to 113

On 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 14.5, which was -2.6 lower than the previous day. The implied volatity was 24.06, the open interest changed by 31 which increased total open position to 99

On 7 Nov ADANIPORTS was trading at 1448.30. The strike last trading price was 17.1, which was 0.6 higher than the previous day. The implied volatity was 24.41, the open interest changed by 42 which increased total open position to 68

On 6 Nov ADANIPORTS was trading at 1436.80. The strike last trading price was 16.5, which was -0.8 lower than the previous day. The implied volatity was 25.30, the open interest changed by 5 which increased total open position to 25

On 4 Nov ADANIPORTS was trading at 1444.40. The strike last trading price was 17.3, which was -17.05 lower than the previous day. The implied volatity was 24.40, the open interest changed by 19 which increased total open position to 20

ADANIPORTS 30DEC2025 1580 PE
Delta: -0.78 Vega: 1.07 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	85.7 ₹ 40,707.5	0.25 118.75	25.52	11 5,225	5 2,375	139 66,025
8 Dec	1480.50	85.1 ₹ 40,422.5	16 7600.00	-	0 0	0 0	134 63,650
5 Dec	1509.40	85.1 ₹ 40,422.5	16 7600.00	-	0 0	0 0	0 0
4 Dec	1505.60	85.1 ₹ 40,422.5	16 7600.00	-	0 0	-9 -4,275	0 0
3 Dec	1497.70	85.1 ₹ 40,422.5	16 7600.00	25.67	35 16,625	-9 -4,275	134 63,650
2 Dec	1518.10	68.35 ₹ 32,466.25	6.35 3016.25	22.94	45 21,375	-18 -8,550	144 68,400
1 Dec	1530.50	60.75 ₹ 28,856.25	-7.4 -3515.00	23.08	385 1,82,875	96 45,600	163 77,425
28 Nov	1516.90	68.65 ₹ 32,608.75	-6.35 -3016.25	21.34	38 18,050	6 2,850	62 29,450
27 Nov	1509.10	75 ₹ 35,625	-25 -11875.00	20.35	2 950	0 0	54 25,650
26 Nov	1506.20	100 ₹ 47,500	-3.35 -1591.25	-	0 0	0 0	0 0
25 Nov	1483.90	100 ₹ 47,500	-3.35 -1591.25	-	0 0	2 950	0 0
24 Nov	1485.90	100 ₹ 47,500	-3.35 -1591.25	26.66	2 950	0 0	52 24,700
21 Nov	1479.80	102 ₹ 48,450	7.8 3705.00	24.74	34 16,150	24 11,400	51 24,225
20 Nov	1491.10	94.2 ₹ 44,745	-3.35 -1591.25	24.75	2 950	1 475	27 12,825
19 Nov	1484.20	97.55 ₹ 46,336.25	5.55 2636.25	23.91	25 11,875	5 2,375	27 12,825
18 Nov	1495.00	92 ₹ 43,700	10.9 5177.50	23.58	6 2,850	4 1,900	21 9,975
17 Nov	1507.60	80.4 ₹ 38,190	-1 -475.00	23.97	30 14,250	9 4,275	11 5,225
14 Nov	1512.70	81.4 ₹ 38,665	-6.35 -3016.25	25.57	1 475	0 0	2 950
13 Nov	1499.00	87.75 ₹ 41,681.25	-97.3 -46217.50	-	0 0	2 950	0 0
12 Nov	1506.90	87.75 ₹ 41,681.25	-97.3 -46217.50	25.48	5 2,375	2 950	2 950
11 Nov	1474.40	185.05 ₹ 87,898.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1444.90	185.05 ₹ 87,898.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1448.30	185.05 ₹ 87,898.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1436.80	185.05 ₹ 87,898.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1444.40	185.05 ₹ 87,898.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.78

Historical price for 1580 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 85.7, which was 0.25 higher than the previous day. The implied volatity was 25.52, the open interest changed by 5 which increased total open position to 139

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 85.1, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 85.1, which was 16 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 85.1, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 85.1, which was 16 higher than the previous day. The implied volatity was 25.67, the open interest changed by -9 which decreased total open position to 134

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 68.35, which was 6.35 higher than the previous day. The implied volatity was 22.94, the open interest changed by -18 which decreased total open position to 144

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 60.75, which was -7.4 lower than the previous day. The implied volatity was 23.08, the open interest changed by 96 which increased total open position to 163

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 68.65, which was -6.35 lower than the previous day. The implied volatity was 21.34, the open interest changed by 6 which increased total open position to 62

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 75, which was -25 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 54

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 100, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 100, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 100, which was -3.35 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 52

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 102, which was 7.8 higher than the previous day. The implied volatity was 24.74, the open interest changed by 24 which increased total open position to 51

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 94.2, which was -3.35 lower than the previous day. The implied volatity was 24.75, the open interest changed by 1 which increased total open position to 27

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 97.55, which was 5.55 higher than the previous day. The implied volatity was 23.91, the open interest changed by 5 which increased total open position to 27

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 92, which was 10.9 higher than the previous day. The implied volatity was 23.58, the open interest changed by 4 which increased total open position to 21

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 80.4, which was -1 lower than the previous day. The implied volatity was 23.97, the open interest changed by 9 which increased total open position to 11

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 81.4, which was -6.35 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 2

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 87.75, which was -97.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 87.75, which was -97.3 lower than the previous day. The implied volatity was 25.48, the open interest changed by 2 which increased total open position to 2

On 11 Nov ADANIPORTS was trading at 1474.40. The strike last trading price was 185.05, 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 10 Nov ADANIPORTS was trading at 1444.90. The strike last trading price was 185.05, 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 185.05, 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 185.05, 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 185.05, 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