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 1600 CE
Delta: 0.14 Vega: 0.82 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	6.1 ₹ 2,897.5	1.1 522.50	23.40	1,822 8,65,450	-90 -42,750	4,054 19,25,650
8 Dec	1480.50	5 ₹ 2,375	-2.95 -1401.25	24.15	2,638 12,53,050	10 4,750	4,153 19,72,675

5 Dec	1509.40	7.9 ₹ 3,752.5	-0.35 -166.25	20.80	3,007 14,28,325	-119 -56,525	4,146 19,69,350
4 Dec	1505.60	8.3 ₹ 3,942.5	0.7 332.50	21.10	2,184 10,37,400	133 63,175	4,258 20,22,550
3 Dec	1497.70	7.85 ₹ 3,728.75	-2.8 -1330.00	21.45	2,810 13,34,750	327 1,55,325	4,128 19,60,800
2 Dec	1518.10	10.55 ₹ 5,011.25	-4.7 -2232.50	20.16	3,446 16,36,850	-260 -1,23,500	3,787 17,98,825
1 Dec	1530.50	15.15 ₹ 7,196.25	2.9 1377.50	20.80	15,221 72,29,975	2,201 10,45,475	4,050 19,23,750
28 Nov	1516.90	12.1 ₹ 5,747.5	2 950.00	20.15	4,866 23,11,350	270 1,28,250	1,850 8,78,750
27 Nov	1509.10	10.4 ₹ 4,940	0.05 23.75	20.30	1,226 5,82,350	-1 -475	1,581 7,50,975
26 Nov	1506.20	10.85 ₹ 5,153.75	4 1900.00	19.88	5,004 23,76,900	375 1,78,125	1,582 7,51,450
25 Nov	1483.90	7 ₹ 3,325	-2 -950.00	20.45	1,239 5,88,525	136 64,600	1,206 5,72,850
24 Nov	1485.90	9.05 ₹ 4,298.75	-1.25 -593.75	21.23	591 2,80,725	104 49,400	1,070 5,08,250
21 Nov	1479.80	10.55 ₹ 5,011.25	-3.4 -1615.00	22.26	529 2,51,275	-26 -12,350	966 4,58,850
20 Nov	1491.10	14.3 ₹ 6,792.5	1.2 570.00	22.97	601 2,85,475	102 48,450	983 4,66,925
19 Nov	1484.20	13.3 ₹ 6,317.5	-2.8 -1330.00	22.90	390 1,85,250	147 69,825	881 4,18,475
18 Nov	1495.00	16 ₹ 7,600	-4.05 -1923.75	23.27	595 2,82,625	95 45,125	728 3,45,800
17 Nov	1507.60	20.65 ₹ 9,808.75	-1.45 -688.75	22.78	353 1,67,675	138 65,550	633 3,00,675
14 Nov	1512.70	22.45 ₹ 10,663.75	1.85 878.75	22.03	361 1,71,475	76 36,100	493 2,34,175
13 Nov	1499.00	20.25 ₹ 9,618.75	-3.7 -1757.50	23.35	434 2,06,150	141 66,975	417 1,98,075
12 Nov	1506.90	23.8 ₹ 11,305	7.8 3705.00	23.67	446 2,11,850	270 1,28,250	271 1,28,725
21 Oct	1473.50	51.25 ₹ 24,343.75	0 0.00	3.86	0 0	0 0	0 0
20 Oct	1467.00	51.25 ₹ 24,343.75	0 0.00	3.97	0 0	0 0	0 0
17 Oct	1479.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1479.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1450.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1429.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1437.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1409.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1400.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1419.10	0 ₹ 0	0 0.00	5.01	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.14

Historical price for 1600 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 6.1, which was 1.1 higher than the previous day. The implied volatity was 23.40, the open interest changed by -90 which decreased total open position to 4054

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 10 which increased total open position to 4153

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 7.9, which was -0.35 lower than the previous day. The implied volatity was 20.80, the open interest changed by -119 which decreased total open position to 4146

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 8.3, which was 0.7 higher than the previous day. The implied volatity was 21.10, the open interest changed by 133 which increased total open position to 4258

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 7.85, which was -2.8 lower than the previous day. The implied volatity was 21.45, the open interest changed by 327 which increased total open position to 4128

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 10.55, which was -4.7 lower than the previous day. The implied volatity was 20.16, the open interest changed by -260 which decreased total open position to 3787

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 15.15, which was 2.9 higher than the previous day. The implied volatity was 20.80, the open interest changed by 2201 which increased total open position to 4050

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 12.1, which was 2 higher than the previous day. The implied volatity was 20.15, the open interest changed by 270 which increased total open position to 1850

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 10.4, which was 0.05 higher than the previous day. The implied volatity was 20.30, the open interest changed by -1 which decreased total open position to 1581

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 10.85, which was 4 higher than the previous day. The implied volatity was 19.88, the open interest changed by 375 which increased total open position to 1582

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 20.45, the open interest changed by 136 which increased total open position to 1206

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 9.05, which was -1.25 lower than the previous day. The implied volatity was 21.23, the open interest changed by 104 which increased total open position to 1070

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 10.55, which was -3.4 lower than the previous day. The implied volatity was 22.26, the open interest changed by -26 which decreased total open position to 966

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 14.3, which was 1.2 higher than the previous day. The implied volatity was 22.97, the open interest changed by 102 which increased total open position to 983

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 13.3, which was -2.8 lower than the previous day. The implied volatity was 22.90, the open interest changed by 147 which increased total open position to 881

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 16, which was -4.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 95 which increased total open position to 728

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 20.65, which was -1.45 lower than the previous day. The implied volatity was 22.78, the open interest changed by 138 which increased total open position to 633

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 22.45, which was 1.85 higher than the previous day. The implied volatity was 22.03, the open interest changed by 76 which increased total open position to 493

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 20.25, which was -3.7 lower than the previous day. The implied volatity was 23.35, the open interest changed by 141 which increased total open position to 417

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 23.8, which was 7.8 higher than the previous day. The implied volatity was 23.67, the open interest changed by 270 which increased total open position to 271

On 21 Oct ADANIPORTS was trading at 1473.50. The strike last trading price was 51.25, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ADANIPORTS was trading at 1467.00. The strike last trading price was 51.25, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ADANIPORTS was trading at 1479.40. The strike last trading price was 0, 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 16 Oct ADANIPORTS was trading at 1479.50. The strike last trading price was 0, 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 15 Oct ADANIPORTS was trading at 1450.70. The strike last trading price was 0, 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 14 Oct ADANIPORTS was trading at 1429.00. The strike last trading price was 0, 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 13 Oct ADANIPORTS was trading at 1437.80. The strike last trading price was 0, 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 Oct ADANIPORTS was trading at 1409.40. The strike last trading price was 0, 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 Oct ADANIPORTS was trading at 1400.50. The strike last trading price was 0, 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 Oct ADANIPORTS was trading at 1419.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

ADANIPORTS 30DEC2025 1600 PE
Delta: -0.81 Vega: 0.97 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	104 ₹ 49,400	-14.1 -6697.50	27.62	12 5,700	-2 -950	216 1,02,600
8 Dec	1480.50	118.1 ₹ 56,097.5	29.7 14107.50	27.92	29 13,775	-13 -6,175	217 1,03,075
5 Dec	1509.40	87.6 ₹ 41,610	-16.3 -7742.50	21.39	6 2,850	0 0	229 1,08,775
4 Dec	1505.60	103.9 ₹ 49,352.5	-1 -475.00	32.81	8 3,800	1 475	230 1,09,250
3 Dec	1497.70	102.25 ₹ 48,568.75	16.95 8051.25	27.10	22 10,450	7 3,325	228 1,08,300
2 Dec	1518.10	85.3 ₹ 40,517.5	9.65 4583.75	24.66	22 10,450	-5 -2,375	220 1,04,500
1 Dec	1530.50	75.15 ₹ 35,696.25	-8.45 -4013.75	23.60	212 1,00,700	41 19,475	224 1,06,400
28 Nov	1516.90	83.6 ₹ 39,710	-8.85 -4203.75	21.55	29 13,775	8 3,800	184 87,400
27 Nov	1509.10	92.45 ₹ 43,913.75	1.95 926.25	21.84	30 14,250	6 2,850	177 84,075
26 Nov	1506.20	90.35 ₹ 42,916.25	-22.25 -10568.75	21.64	124 58,900	52 24,700	170 80,750
25 Nov	1483.90	113.3 ₹ 53,817.5	0.25 118.75	22.31	61 28,975	44 20,900	117 55,575
24 Nov	1485.90	114.5 ₹ 54,387.5	-6.2 -2945.00	26.14	10 4,750	4 1,900	73 34,675
21 Nov	1479.80	120.7 ₹ 57,332.5	10.65 5058.75	26.89	16 7,600	7 3,325	68 32,300
20 Nov	1491.10	110.05 ₹ 52,273.75	-5.3 -2517.50	25.32	17 8,075	1 475	61 28,975
19 Nov	1484.20	115.35 ₹ 54,791.25	10.85 5153.75	25.52	24 11,400	19 9,025	60 28,500
18 Nov	1495.00	104.5 ₹ 49,637.5	8.5 4037.50	21.98	15 7,125	7 3,325	40 19,000
17 Nov	1507.60	96 ₹ 45,600	-2.4 -1140.00	24.94	12 5,700	5 2,375	33 15,675
14 Nov	1512.70	98.4 ₹ 46,740	-6.6 -3135.00	27.47	28 13,300	24 11,400	27 12,825
13 Nov	1499.00	105 ₹ 49,875	9.8 4655.00	24.42	2 950	0 0	1 475
12 Nov	1506.90	95.2 ₹ 45,220	-128.3 -60942.50	22.24	1 475	0 0	0 0
21 Oct	1473.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1467.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1479.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1479.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1450.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1429.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1437.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1409.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1400.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1419.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.81

Historical price for 1600 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 104, which was -14.1 lower than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 216

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 118.1, which was 29.7 higher than the previous day. The implied volatity was 27.92, the open interest changed by -13 which decreased total open position to 217

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 87.6, which was -16.3 lower than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 229

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 103.9, which was -1 lower than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 230

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 102.25, which was 16.95 higher than the previous day. The implied volatity was 27.10, the open interest changed by 7 which increased total open position to 228

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 85.3, which was 9.65 higher than the previous day. The implied volatity was 24.66, the open interest changed by -5 which decreased total open position to 220

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 75.15, which was -8.45 lower than the previous day. The implied volatity was 23.60, the open interest changed by 41 which increased total open position to 224

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 83.6, which was -8.85 lower than the previous day. The implied volatity was 21.55, the open interest changed by 8 which increased total open position to 184

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 92.45, which was 1.95 higher than the previous day. The implied volatity was 21.84, the open interest changed by 6 which increased total open position to 177

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 90.35, which was -22.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by 52 which increased total open position to 170

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 113.3, which was 0.25 higher than the previous day. The implied volatity was 22.31, the open interest changed by 44 which increased total open position to 117

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 114.5, which was -6.2 lower than the previous day. The implied volatity was 26.14, the open interest changed by 4 which increased total open position to 73

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 120.7, which was 10.65 higher than the previous day. The implied volatity was 26.89, the open interest changed by 7 which increased total open position to 68

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 110.05, which was -5.3 lower than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 61

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 115.35, which was 10.85 higher than the previous day. The implied volatity was 25.52, the open interest changed by 19 which increased total open position to 60

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 104.5, which was 8.5 higher than the previous day. The implied volatity was 21.98, the open interest changed by 7 which increased total open position to 40

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 96, which was -2.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by 5 which increased total open position to 33

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 98.4, which was -6.6 lower than the previous day. The implied volatity was 27.47, the open interest changed by 24 which increased total open position to 27

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 105, which was 9.8 higher than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 1

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 95.2, which was -128.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ADANIPORTS was trading at 1473.50. The strike last trading price was 0, 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 20 Oct ADANIPORTS was trading at 1467.00. The strike last trading price was 0, 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 Oct ADANIPORTS was trading at 1419.10. The strike last trading price was 0, 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