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 1640 CE
Delta: 0.09 Vega: 0.56 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	3.5 ₹ 1,662.5	0.5 237.50	25.51	354 1,68,150	5 2,375	673 3,19,675
8 Dec	1480.50	2.95 ₹ 1,401.25	-1.15 -546.25	26.23	658 3,12,550	-14 -6,650	664 3,15,400
5 Dec	1509.40	4.1 ₹ 1,947.5	-0.15 -71.25	22.18	272 1,29,200	-34 -16,150	692 3,28,700
4 Dec	1505.60	4.2 ₹ 1,995	0.15 71.25	22.16	441 2,09,475	35 16,625	726 3,44,850
3 Dec	1497.70	4.1 ₹ 1,947.5	-1.3 -617.50	22.58	286 1,35,850	32 15,200	694 3,29,650
2 Dec	1518.10	5.4 ₹ 2,565	-3.05 -1448.75	21.14	505 2,39,875	-16 -7,600	644 3,05,900
1 Dec	1530.50	8.3 ₹ 3,942.5	2 950.00	21.78	1,079 5,12,525	59 28,025	646 3,06,850
28 Nov	1516.90	6.3 ₹ 2,992.5	1.1 522.50	20.84	500 2,37,500	0 0	588 2,79,300
27 Nov	1509.10	5.3 ₹ 2,517.5	-0.1 -47.50	20.87	191 90,725	16 7,600	588 2,79,300
26 Nov	1506.20	5.55 ₹ 2,636.25	1.85 878.75	20.45	828 3,93,300	68 32,300	572 2,71,700
25 Nov	1483.90	3.8 ₹ 1,805	-1.25 -593.75	21.44	253 1,20,175	-28 -13,300	503 2,38,925
24 Nov	1485.90	4.8 ₹ 2,280	-1.1 -522.50	21.79	247 1,17,325	53 25,175	531 2,52,225
21 Nov	1479.80	6 ₹ 2,850	-2.1 -997.50	22.85	139 66,025	30 14,250	477 2,26,575
20 Nov	1491.10	8.55 ₹ 4,061.25	0.5 237.50	23.56	141 66,975	41 19,475	446 2,11,850
19 Nov	1484.20	8 ₹ 3,800	-1.8 -855.00	23.55	126 59,850	9 4,275	404 1,91,900
18 Nov	1495.00	9.75 ₹ 4,631.25	-2.45 -1163.75	23.79	201 95,475	106 50,350	394 1,87,150
17 Nov	1507.60	12.3 ₹ 5,842.5	-1.55 -736.25	22.91	227 1,07,825	146 69,350	282 1,33,950
14 Nov	1512.70	13.95 ₹ 6,626.25	0.35 166.25	22.44	141 66,975	51 24,225	135 64,125
13 Nov	1499.00	13.1 ₹ 6,222.5	-3.2 -1520.00	23.96	94 44,650	58 27,550	78 37,050
12 Nov	1506.90	16.3 ₹ 7,742.5	7.3 3467.50	24.62	51 24,225	19 9,025	20 9,500
21 Oct	1473.50	42.25 ₹ 20,068.75	0 0.00	-	0 0	0 0	0 0
20 Oct	1467.00	42.25 ₹ 20,068.75	0 0.00	-	0 0	0 0	0 0

17 Oct	1479.40	42.25 ₹ 20,068.75	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

For Adani Port & Sez Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 CE is 0.09

Historical price for 1640 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 25.51, the open interest changed by 5 which increased total open position to 673

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 2.95, which was -1.15 lower than the previous day. The implied volatity was 26.23, the open interest changed by -14 which decreased total open position to 664

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by -34 which decreased total open position to 692

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 22.16, the open interest changed by 35 which increased total open position to 726

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 4.1, which was -1.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 32 which increased total open position to 694

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 5.4, which was -3.05 lower than the previous day. The implied volatity was 21.14, the open interest changed by -16 which decreased total open position to 644

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 8.3, which was 2 higher than the previous day. The implied volatity was 21.78, the open interest changed by 59 which increased total open position to 646

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 6.3, which was 1.1 higher than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 588

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 20.87, the open interest changed by 16 which increased total open position to 588

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 5.55, which was 1.85 higher than the previous day. The implied volatity was 20.45, the open interest changed by 68 which increased total open position to 572

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 3.8, which was -1.25 lower than the previous day. The implied volatity was 21.44, the open interest changed by -28 which decreased total open position to 503

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 4.8, which was -1.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 53 which increased total open position to 531

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 6, which was -2.1 lower than the previous day. The implied volatity was 22.85, the open interest changed by 30 which increased total open position to 477

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 8.55, which was 0.5 higher than the previous day. The implied volatity was 23.56, the open interest changed by 41 which increased total open position to 446

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 8, which was -1.8 lower than the previous day. The implied volatity was 23.55, the open interest changed by 9 which increased total open position to 404

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 9.75, which was -2.45 lower than the previous day. The implied volatity was 23.79, the open interest changed by 106 which increased total open position to 394

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 12.3, which was -1.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by 146 which increased total open position to 282

On 14 Nov ADANIPORTS was trading at 1512.70. The strike last trading price was 13.95, which was 0.35 higher than the previous day. The implied volatity was 22.44, the open interest changed by 51 which increased total open position to 135

On 13 Nov ADANIPORTS was trading at 1499.00. The strike last trading price was 13.1, which was -3.2 lower than the previous day. The implied volatity was 23.96, the open interest changed by 58 which increased total open position to 78

On 12 Nov ADANIPORTS was trading at 1506.90. The strike last trading price was 16.3, which was 7.3 higher than the previous day. The implied volatity was 24.62, the open interest changed by 19 which increased total open position to 20

On 21 Oct ADANIPORTS was trading at 1473.50. The strike last trading price was 42.25, 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 42.25, 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 Oct ADANIPORTS was trading at 1479.40. The strike last trading price was 42.25, 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

ADANIPORTS 30DEC2025 1640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
8 Dec	1480.50	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	3 1,425
5 Dec	1509.40	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
4 Dec	1505.60	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
3 Dec	1497.70	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
2 Dec	1518.10	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
1 Dec	1530.50	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
28 Nov	1516.90	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
27 Nov	1509.10	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
26 Nov	1506.20	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
25 Nov	1483.90	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
24 Nov	1485.90	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	0 0	0 0
21 Nov	1479.80	137.8 ₹ 65,455	-9.65 -4583.75	-	0 0	1 475	0 0
20 Nov	1491.10	137.8 ₹ 65,455	-9.65 -4583.75	21.24	1 475	0 0	2 950
19 Nov	1484.20	147.45 ₹ 70,038.75	-106.45 -50563.75	25.09	2 950	1 475	1 475
18 Nov	1495.00	253.9 ₹ 1,20,602.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	253.9 ₹ 1,20,602.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1512.70	253.9 ₹ 1,20,602.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1499.00	253.9 ₹ 1,20,602.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1506.90	253.9 ₹ 1,20,602.5	0 0.00	-	0 0	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

For Adani Port & Sez Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 PE is -

Historical price for 1640 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 137.8, which was -9.65 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 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 137.8, which was -9.65 lower 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 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 137.8, which was -9.65 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 137.8, which was -9.65 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 137.8, which was -9.65 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 137.8, which was -9.65 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 137.8, which was -9.65 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 137.8, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 137.8, which was -9.65 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 2

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 147.45, which was -106.45 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 1

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 253.9, 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 253.9, 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 253.9, 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 253.9, 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 253.9, 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 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 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

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