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 1660 CE
Delta: 0.07 Vega: 0.46 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	2.7 ₹ 1,282.5	0.3 142.50	26.55	112 53,200	4 1,900	241 1,14,475
8 Dec	1480.50	2.45 ₹ 1,163.75	-0.6 -285.00	27.60	135 64,125	-38 -18,050	237 1,12,575
5 Dec	1509.40	3.05 ₹ 1,448.75	-0.1 -47.50	22.87	97 46,075	2 950	275 1,30,625
4 Dec	1505.60	3.2 ₹ 1,520	0.4 190.00	23.06	84 39,900	5 2,375	275 1,30,625
3 Dec	1497.70	3.1 ₹ 1,472.5	-0.8 -380.00	23.37	217 1,03,075	-32 -15,200	270 1,28,250
2 Dec	1518.10	3.95 ₹ 1,876.25	-1.85 -878.75	21.78	263 1,24,925	-50 -23,750	301 1,42,975
1 Dec	1530.50	6.05 ₹ 2,873.75	1.45 688.75	22.21	916 4,35,100	99 47,025	355 1,68,625
28 Nov	1516.90	4.55 ₹ 2,161.25	0.7 332.50	21.25	284 1,34,900	28 13,300	256 1,21,600
27 Nov	1509.10	3.9 ₹ 1,852.5	-0.2 -95.00	21.39	86 40,850	4 1,900	228 1,08,300
26 Nov	1506.20	4.1 ₹ 1,947.5	1.35 641.25	20.99	620 2,94,500	112 53,200	230 1,09,250
25 Nov	1483.90	2.85 ₹ 1,353.75	-0.95 -451.25	22.01	100 47,500	10 4,750	117 55,575
24 Nov	1485.90	3.7 ₹ 1,757.5	-0.95 -451.25	22.43	111 52,725	13 6,175	104 49,400
21 Nov	1479.80	4.65 ₹ 2,208.75	-1.85 -878.75	23.34	82 38,950	-13 -6,175	91 43,225
20 Nov	1491.10	6.5 ₹ 3,087.5	0.3 142.50	23.79	32 15,200	11 5,225	104 49,400
19 Nov	1484.20	6.2 ₹ 2,945	-1.65 -783.75	23.90	88 41,800	40 19,000	92 43,700

18 Nov	1495.00	7.9 ₹ 3,752.5	-15.8 -7505.00	24.37	78 37,050	52 24,700	52 24,700
17 Nov	1507.60	23.7 ₹ 11,257.5	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.07

Historical price for 1660 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was 26.55, the open interest changed by 4 which increased total open position to 241

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 27.60, the open interest changed by -38 which decreased total open position to 237

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 3.05, which was -0.1 lower than the previous day. The implied volatity was 22.87, the open interest changed by 2 which increased total open position to 275

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 23.06, the open interest changed by 5 which increased total open position to 275

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 3.1, which was -0.8 lower than the previous day. The implied volatity was 23.37, the open interest changed by -32 which decreased total open position to 270

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 3.95, which was -1.85 lower than the previous day. The implied volatity was 21.78, the open interest changed by -50 which decreased total open position to 301

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 6.05, which was 1.45 higher than the previous day. The implied volatity was 22.21, the open interest changed by 99 which increased total open position to 355

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 4.55, which was 0.7 higher than the previous day. The implied volatity was 21.25, the open interest changed by 28 which increased total open position to 256

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was 21.39, the open interest changed by 4 which increased total open position to 228

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was 20.99, the open interest changed by 112 which increased total open position to 230

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 2.85, which was -0.95 lower than the previous day. The implied volatity was 22.01, the open interest changed by 10 which increased total open position to 117

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was 22.43, the open interest changed by 13 which increased total open position to 104

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was 23.34, the open interest changed by -13 which decreased total open position to 91

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was 23.79, the open interest changed by 11 which increased total open position to 104

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 6.2, which was -1.65 lower than the previous day. The implied volatity was 23.90, the open interest changed by 40 which increased total open position to 92

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 7.9, which was -15.8 lower than the previous day. The implied volatity was 24.37, the open interest changed by 52 which increased total open position to 52

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 23.7, 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 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1480.50	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1509.40	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1505.60	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1497.70	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1518.10	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1530.50	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1516.90	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.10	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1506.20	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1483.90	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1485.90	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1479.80	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1491.10	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1484.20	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1495.00	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	248.35 ₹ 1,17,966.25	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 248.35, 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 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 248.35, 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 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 248.35, 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 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 248.35, 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 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 248.35, 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 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 248.35, 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 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 248.35, 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 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 248.35, 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 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 248.35, 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 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 248.35, 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 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 248.35, 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 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 248.35, 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 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 248.35, 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 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 248.35, 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 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 248.35, 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 248.35, 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 248.35, 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