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 1680 CE
Delta: 0.05 Vega: 0.40 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	2.25 ₹ 1,068.75	0.2 95.00	27.94	121 57,475	32 15,200	433 2,05,675
8 Dec	1480.50	2 ₹ 950	-0.3 -142.50	28.77	128 60,800	-18 -8,550	402 1,90,950
5 Dec	1509.40	2.3 ₹ 1,092.5	-0.1 -47.50	23.84	150 71,250	-26 -12,350	417 1,98,075
4 Dec	1505.60	2.45 ₹ 1,163.75	0.2 95.00	23.93	110 52,250	26 12,350	438 2,08,050
3 Dec	1497.70	2.25 ₹ 1,068.75	-0.6 -285.00	23.92	147 69,825	-31 -14,725	413 1,96,175

2 Dec	1518.10	2.8 ₹ 1,330	-1.4 -665.00	22.24	221 1,04,975	-5 -2,375	444 2,10,900
1 Dec	1530.50	4.3 ₹ 2,042.5	0.9 427.50	22.52	727 3,45,325	99 47,025	449 2,13,275
28 Nov	1516.90	3.35 ₹ 1,591.25	0.5 237.50	21.78	624 2,96,400	108 51,300	351 1,66,725
27 Nov	1509.10	2.95 ₹ 1,401.25	0.1 47.50	22.03	113 53,675	3 1,425	243 1,15,425
26 Nov	1506.20	3.15 ₹ 1,496.25	1.2 570.00	21.70	690 3,27,750	85 40,375	241 1,14,475
25 Nov	1483.90	1.95 ₹ 926.25	-1 -475.00	22.15	35 16,625	1 475	155 73,625
24 Nov	1485.90	2.9 ₹ 1,377.5	-0.65 -308.75	23.11	109 51,775	31 14,725	153 72,675
21 Nov	1479.80	3.5 ₹ 1,662.5	-1.3 -617.50	23.66	99 47,025	19 9,025	123 58,425
20 Nov	1491.10	5 ₹ 2,375	0.1 47.50	24.12	125 59,375	44 20,900	107 50,825
19 Nov	1484.20	4.9 ₹ 2,327.5	-1.2 -570.00	24.37	105 49,875	24 11,400	63 29,925
18 Nov	1495.00	6.25 ₹ 2,968.75	-28.35 -13466.25	24.77	42 19,950	39 18,525	39 18,525
17 Nov	1507.60	34.6 ₹ 16,435	0 0.00	7.38	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.05

Historical price for 1680 CE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 2.25, which was 0.2 higher than the previous day. The implied volatity was 27.94, the open interest changed by 32 which increased total open position to 433

On 8 Dec ADANIPORTS was trading at 1480.50. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 28.77, the open interest changed by -18 which decreased total open position to 402

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 23.84, the open interest changed by -26 which decreased total open position to 417

On 4 Dec ADANIPORTS was trading at 1505.60. The strike last trading price was 2.45, which was 0.2 higher than the previous day. The implied volatity was 23.93, the open interest changed by 26 which increased total open position to 438

On 3 Dec ADANIPORTS was trading at 1497.70. The strike last trading price was 2.25, which was -0.6 lower than the previous day. The implied volatity was 23.92, the open interest changed by -31 which decreased total open position to 413

On 2 Dec ADANIPORTS was trading at 1518.10. The strike last trading price was 2.8, which was -1.4 lower than the previous day. The implied volatity was 22.24, the open interest changed by -5 which decreased total open position to 444

On 1 Dec ADANIPORTS was trading at 1530.50. The strike last trading price was 4.3, which was 0.9 higher than the previous day. The implied volatity was 22.52, the open interest changed by 99 which increased total open position to 449

On 28 Nov ADANIPORTS was trading at 1516.90. The strike last trading price was 3.35, which was 0.5 higher than the previous day. The implied volatity was 21.78, the open interest changed by 108 which increased total open position to 351

On 27 Nov ADANIPORTS was trading at 1509.10. The strike last trading price was 2.95, which was 0.1 higher than the previous day. The implied volatity was 22.03, the open interest changed by 3 which increased total open position to 243

On 26 Nov ADANIPORTS was trading at 1506.20. The strike last trading price was 3.15, which was 1.2 higher than the previous day. The implied volatity was 21.70, the open interest changed by 85 which increased total open position to 241

On 25 Nov ADANIPORTS was trading at 1483.90. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 155

On 24 Nov ADANIPORTS was trading at 1485.90. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was 23.11, the open interest changed by 31 which increased total open position to 153

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 3.5, which was -1.3 lower than the previous day. The implied volatity was 23.66, the open interest changed by 19 which increased total open position to 123

On 20 Nov ADANIPORTS was trading at 1491.10. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 24.12, the open interest changed by 44 which increased total open position to 107

On 19 Nov ADANIPORTS was trading at 1484.20. The strike last trading price was 4.9, which was -1.2 lower than the previous day. The implied volatity was 24.37, the open interest changed by 24 which increased total open position to 63

On 18 Nov ADANIPORTS was trading at 1495.00. The strike last trading price was 6.25, which was -28.35 lower than the previous day. The implied volatity was 24.77, the open interest changed by 39 which increased total open position to 39

On 17 Nov ADANIPORTS was trading at 1507.60. The strike last trading price was 34.6, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0

ADANIPORTS 30DEC2025 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1497.20	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
8 Dec	1480.50	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	1 475
5 Dec	1509.40	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
4 Dec	1505.60	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
3 Dec	1497.70	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
2 Dec	1518.10	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
1 Dec	1530.50	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
28 Nov	1516.90	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
27 Nov	1509.10	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
26 Nov	1506.20	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
25 Nov	1483.90	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	0 0	0 0
24 Nov	1485.90	187.55 ₹ 89,086.25	-98.1 -46597.50	-	0 0	1 475	0 0
21 Nov	1479.80	187.55 ₹ 89,086.25	-98.1 -46597.50	25.36	1 475	0 0	0 0
20 Nov	1491.10	285.65 ₹ 1,35,683.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1484.20	285.65 ₹ 1,35,683.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1495.00	285.65 ₹ 1,35,683.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	285.65 ₹ 1,35,683.75	0 0.00	-	0 0	0 0	0 0

For Adani Port & Sez Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 9 Dec ADANIPORTS was trading at 1497.20. The strike last trading price was 187.55, which was -98.1 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 187.55, which was -98.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ADANIPORTS was trading at 1509.40. The strike last trading price was 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 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 187.55, which was -98.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ADANIPORTS was trading at 1479.80. The strike last trading price was 187.55, which was -98.1 lower than the previous day. The implied volatity was 25.36, 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 285.65, 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 285.65, 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 285.65, 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 285.65, 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