ADANIPORTS
ADANI PORT & SEZ LTD
1310
14.45 (1.12%)
Option Chain for ADANIPORTS
19 Apr 2024 04:15 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
| 0 | 0 | 0 | - | 353.00 | 1020 | 0.90 | - | 3,200 | 2,400 | 8,000 |
| 0 | 0 | 0 | - | 0.00 | 1030 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 177.30 | 1040 | 0.20 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 296.00 | 1050 | 0.70 | - | 26,400 | 13,600 | 36,800 |
| 0 | 0 | 0 | - | 165.00 | 1060 | 3.50 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 274.90 | 1070 | 12.40 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 153.30 | 1080 | 0.50 | - | 17,600 | -1,600 | 16,800 |
| 0 | 0 | 0 | - | 258.00 | 1090 | 6.10 | - | 0 | 0 | 0 |
| 0 | -800 | 0 | - | 219.00 | 1100 | 0.85 | - | 1,50,400 | -2,400 | 3,64,000 |
| 0 | 0 | 0 | - | 241.60 | 1110 | 1.85 | - | 8,000 | 1,600 | 38,400 |
| 0 | 0 | 0 | - | 131.65 | 1120 | 2.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 225.65 | 1130 | 2.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 121.70 | 1140 | 1.20 | - | 0 | 4,000 | 0 |
| 0 | 0 | 0 | - | 133.00 | 1150 | 1.65 | - | 5,96,000 | -2,400 | 8,04,000 |
| 0 | 0 | 0 | - | 162.00 | 1160 | 1.75 | - | 13,600 | 1,600 | 13,600 |
| 0 | 0 | 0 | - | 195.55 | 1170 | 3.55 | - | 7,200 | -4,800 | 10,400 |
| 0 | 0 | 0 | - | 180.00 | 1180 | 2.00 | - | 2,53,600 | -15,200 | 96,000 |
| 0 | 0 | 0 | - | 181.35 | 1190 | 2.25 | - | 68,800 | -8,800 | 36,000 |
| 1,56,000 | -16,000 | 40,000 | - | 110.40 | 1200 | 2.70 | - | 16,77,600 | -1,29,600 | 12,10,400 |
| 0 | 0 | 0 | - | 167.70 | 1210 | 2.95 | - | 80,800 | -3,200 | 48,000 |
| 800 | 0 | 2,400 | - | 80.20 | 1220 | 3.35 | - | 5,45,600 | 24,000 | 73,600 |
| 0 | 0 | 0 | - | 154.80 | 1230 | 3.95 | - | 3,68,800 | -1,600 | 1,31,200 |
| 12,000 | 0 | 2,400 | - | 62.05 | 1240 | 4.55 | - | 10,40,800 | 69,600 | 1,64,800 |
| 91,200 | -7,200 | 48,800 | - | 64.00 | 1250 | 5.25 | - | 17,98,400 | 96,800 | 6,59,200 |
| 33,600 | -2,400 | 35,200 | - | 55.00 | 1260 | 6.35 | - | 9,96,000 | 84,800 | 3,06,400 |
| 13,600 | 4,800 | 40,800 | - | 46.00 | 1270 | 7.80 | - | 10,94,400 | 28,800 | 1,72,000 |
| 92,000 | 57,600 | 12,99,200 | - | 38.75 | 1280 | 9.40 | - | 24,08,000 | 24,800 | 4,76,800 |
| 44,800 | 8,000 | 8,56,800 | - | 30.50 | 1290 | 11.80 | - | 20,20,800 | 96,800 | 2,17,600 |
| 9,53,600 | 43,200 | 56,68,000 | - | 24.65 | 1300 | 14.70 | - | 34,40,000 | -35,200 | 14,73,600 |
| 2,47,200 | 92,800 | 32,64,000 | - | 17.60 | 1310 | 20.15 | - | 4,52,800 | -4,800 | 1,79,200 |
| 5,91,200 | 1,20,800 | 48,48,000 | - | 13.90 | 1320 | 24.90 | - | 5,03,200 | -40,800 | 3,40,000 |
| 3,54,400 | -16,800 | 27,43,200 | - | 10.35 | 1330 | 31.45 | - | 1,44,000 | -22,400 | 2,53,600 |
| 6,82,400 | 3,200 | 25,73,600 | - | 7.90 | 1340 | 38.30 | - | 88,000 | -19,200 | 3,40,800 |
| 12,24,800 | 27,200 | 29,37,600 | - | 6.20 | 1350 | 47.00 | - | 1,64,800 | -60,000 | 5,96,800 |
| 9,99,200 | 20,000 | 14,49,600 | - | 4.95 | 1360 | 55.90 | - | 54,400 | -30,400 | 1,71,200 |
| 5,88,800 | 21,600 | 7,92,000 | - | 4.20 | 1370 | 64.20 | - | 35,200 | -8,800 | 1,01,600 |
| 9,36,000 | -1,18,400 | 11,36,000 | - | 3.40 | 1380 | 70.10 | - | 45,600 | -16,800 | 1,87,200 |
| 4,14,400 | -3,200 | 7,54,400 | - | 2.85 | 1390 | 83.00 | - | 20,800 | -9,600 | 82,400 |
| 30,44,800 | -1,87,200 | 26,80,800 | - | 2.45 | 1400 | 92.30 | - | 86,400 | -32,000 | 3,71,200 |
| 5,55,200 | -74,400 | 5,00,800 | - | 2.05 | 1410 | 101.85 | - | 12,800 | -4,800 | 63,200 |
| 10,45,600 | -88,000 | 5,43,200 | - | 1.75 | 1420 | 110.00 | - | 0 | 0 | 0 |
| 2,48,800 | -4,000 | 80,800 | - | 1.30 | 1430 | 154.40 | - | 0 | 0 | 0 |
| 2,76,800 | -22,400 | 1,69,600 | - | 1.30 | 1440 | 110.40 | - | 0 | 0 | 0 |
|
|
||||||||||
| 5,50,400 | -1,01,600 | 6,15,200 | - | 0.95 | 1450 | 146.15 | - | 1,600 | -800 | 49,600 |
| 2,44,800 | -16,800 | 1,36,800 | - | 0.95 | 1460 | 134.25 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1470 | 0.00 | - | 0 | 0 | 0 |
| 1,89,600 | -62,400 | 1,28,800 | - | 1.00 | 1480 | 125.95 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1490 | 0.00 | - | 0 | 0 | 0 |
| 13,43,200 | -2,44,800 | 9,15,200 | - | 0.80 | 1500 | 203.50 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1510 | 0.00 | - | 0 | 0 | 0 |
| 4,04,000 | 3,200 | 2,00,000 | - | 0.55 | 1520 | 368.35 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1530 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1540 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1550 | 0.00 | - | 0 | 0 | 0 |
| 5,84,800 | -72,000 | 1,37,600 | - | 0.70 | 1560 | 403.65 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1570 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1580 | 0.00 | - | 0 | 0 | 0 |
| 0 | 0 | 0 | - | 0.00 | 1590 | 0.00 | - | 0 | 0 | 0 |
| 1,80,800 | -38,400 | 61,600 | - | 0.35 | 1600 | 439.70 | - | 0 | 0 | 0 |
| 1,61,04,800 | 90,94,400 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.