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 1620 CE
Delta: 0.11 Vega: 0.68 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	4.6 ₹ 2,185	0.85 403.75	24.47	315 1,49,625	44 20,900	461 2,18,975
8 Dec	1480.50	3.75 ₹ 1,781.25	-1.85 -878.75	25.08	462 2,19,450	-20 -9,500	417 1,98,075
5 Dec	1509.40	5.6 ₹ 2,660	-0.3 -142.50	21.24	596 2,83,100	-29 -13,775	437 2,07,575
4 Dec	1505.60	5.8 ₹ 2,755	0.3 142.50	21.50	204 96,900	31 14,725	464 2,20,400
3 Dec	1497.70	5.7 ₹ 2,707.5	-1.95 -926.25	22.04	630 2,99,250	-13 -6,175	433 2,05,675

2 Dec	1518.10	7.6 ₹ 3,610	-3.8 -1805.00	20.68	561 2,66,475	-144 -68,400	446 2,11,850
1 Dec	1530.50	11.4 ₹ 5,415	2.55 1211.25	21.42	2,112 10,03,200	186 88,350	529 2,51,275
28 Nov	1516.90	8.75 ₹ 4,156.25	1.55 736.25	20.47	1,129 5,36,275	97 46,075	346 1,64,350
27 Nov	1509.10	7.4 ₹ 3,515	-0.2 -95.00	20.53	288 1,36,800	6 2,850	249 1,18,275
26 Nov	1506.20	7.85 ₹ 3,728.75	3 1425.00	20.21	713 3,38,675	83 39,425	243 1,15,425
25 Nov	1483.90	4.85 ₹ 2,303.75	-1.85 -878.75	20.59	384 1,82,400	72 34,200	161 76,475
24 Nov	1485.90	6.55 ₹ 3,111.25	-1.25 -593.75	21.44	78 37,050	18 8,550	90 42,750
21 Nov	1479.80	7.8 ₹ 3,705	-22.95 -10901.25	22.39	113 53,675	72 34,200	72 34,200
20 Nov	1491.10	30.75 ₹ 14,606.25	0 0.00	5.95	0 0	0 0	0 0
19 Nov	1484.20	30.75 ₹ 14,606.25	0 0.00	6.19	0 0	0 0	0 0
18 Nov	1495.00	30.75 ₹ 14,606.25	0 0.00	5.56	0 0	0 0	0 0
17 Nov	1507.60	30.75 ₹ 14,606.25	0 0.00	4.72	0 0	0 0	0 0
14 Nov	1512.70	30.75 ₹ 14,606.25	0 0.00	4.23	0 0	0 0	0 0
13 Nov	1499.00	30.75 ₹ 14,606.25	0 0.00	5.08	0 0	0 0	0 0
12 Nov	1506.90	30.75 ₹ 14,606.25	0 0.00	4.66	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.11

Historical price for 1620 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 4.6, which was 0.85 higher than the previous day. The implied volatity was 24.47, the open interest changed by 44 which increased total open position to 461

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 3.75, which was -1.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by -20 which decreased total open position to 417

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 5.6, which was -0.3 lower than the previous day. The implied volatity was 21.24, the open interest changed by -29 which decreased total open position to 437

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was 21.50, the open interest changed by 31 which increased total open position to 464

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 5.7, which was -1.95 lower than the previous day. The implied volatity was 22.04, the open interest changed by -13 which decreased total open position to 433

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 7.6, which was -3.8 lower than the previous day. The implied volatity was 20.68, the open interest changed by -144 which decreased total open position to 446

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 11.4, which was 2.55 higher than the previous day. The implied volatity was 21.42, the open interest changed by 186 which increased total open position to 529

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 8.75, which was 1.55 higher than the previous day. The implied volatity was 20.47, the open interest changed by 97 which increased total open position to 346

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 7.4, which was -0.2 lower than the previous day. The implied volatity was 20.53, the open interest changed by 6 which increased total open position to 249

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 7.85, which was 3 higher than the previous day. The implied volatity was 20.21, the open interest changed by 83 which increased total open position to 243

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 4.85, which was -1.85 lower than the previous day. The implied volatity was 20.59, the open interest changed by 72 which increased total open position to 161

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 21.44, the open interest changed by 18 which increased total open position to 90

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 7.8, which was -22.95 lower than the previous day. The implied volatity was 22.39, the open interest changed by 72 which increased total open position to 72

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 30.75, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

ADANIPORTS 30DEC2025 1620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	104.2 ₹ 49,495	-15.95 -7576.25	-	0 0	0 0	0 0
8 Dec	1480.50	104.2 ₹ 49,495	-15.95 -7576.25	-	0 0	0 0	79 37,525
5 Dec	1509.40	104.2 ₹ 49,495	-15.95 -7576.25	21.99	3 1,425	2 950	78 37,050
4 Dec	1505.60	120.15 ₹ 57,071.25	21.75 10331.25	-	0 0	-1 -475	0 0
3 Dec	1497.70	120.15 ₹ 57,071.25	21.75 10331.25	28.67	4 1,900	-2 -950	75 35,625
2 Dec	1518.10	98.4 ₹ 46,740	7.1 3372.50	22.66	19 9,025	-3 -1,425	76 36,100
1 Dec	1530.50	91.3 ₹ 43,367.5	-34.25 -16268.75	24.58	102 48,450	54 25,650	78 37,050
28 Nov	1516.90	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	0 0	0 0
27 Nov	1509.10	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	0 0	0 0
26 Nov	1506.20	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	0 0	0 0
25 Nov	1483.90	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	0 0	0 0
24 Nov	1485.90	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	0 0	0 0
21 Nov	1479.80	126.45 ₹ 60,063.75	-89.4 -42465.00	-	0 0	24 11,400	0 0
20 Nov	1491.10	126.45 ₹ 60,063.75	-89.4 -42465.00	25.76	24 11,400	22 10,450	22 10,450
19 Nov	1484.20	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1495.00	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1512.70	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1499.00	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1506.90	215.85 ₹ 1,02,528.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -

Historical price for 1620 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 104.2, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 104.2, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 104.2, which was -15.95 lower than the previous day. The implied volatity was 21.99, the open interest changed by 2 which increased total open position to 78

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 120.15, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 120.15, which was 21.75 higher than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 75

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 98.4, which was 7.1 higher than the previous day. The implied volatity was 22.66, the open interest changed by -3 which decreased total open position to 76

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 91.3, which was -34.25 lower than the previous day. The implied volatity was 24.58, the open interest changed by 54 which increased total open position to 78

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 126.45, which was -89.4 lower than the previous day. The implied volatity was -, 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 126.45, which was -89.4 lower than the previous day. The implied volatity was -, 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 126.45, which was -89.4 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 126.45, which was -89.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 126.45, which was -89.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 126.45, which was -89.4 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 126.45, which was -89.4 lower than the previous day. The implied volatity was 25.76, the open interest changed by 22 which increased total open position to 22

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 215.85, 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 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 215.85, 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 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 215.85, 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 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 215.85, 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 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 215.85, 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 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 215.85, 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