ADANIPORTS
Adani Port & Sez Ltd
1440.7
-11.40 (-0.79%)
Option Chain for ADANIPORTS
16 Sep 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 348.6 | 0.00 | 1200 | -0.20 | 1.9 | 1,29,600 | -2,000 | 8,26,400 |
| 0 | 0 | 0 | 0 | 0.00 | 1220 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 319.7 | 0.00 | 1240 | -0.40 | 2 | 30,400 | -6,400 | 67,600 |
| 0 | 0 | 0 | 0 | 0.00 | 1260 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 146.65 | 0.00 | 1280 | -0.50 | 2.35 | 37,200 | -9,200 | 1,07,600 |
| 0 | 0 | 0 | 159.4 | 0.00 | 1300 | -0.65 | 2.8 | 1,74,000 | -15,200 | 7,09,200 |
| 0 | 0 | 0 | 109.5 | 0.00 | 1320 | -0.45 | 2.95 | 57,200 | -6,000 | 1,36,000 |
| 11,600 | 0 | 800 | 111.8 | -19.85 | 1340 | -0.60 | 3.5 | 62,400 | -6,000 | 78,000 |
| 0 | 400 | 0 | 104 | 0.00 | 1360 | -0.30 | 4.35 | 1,23,600 | -12,400 | 2,89,600 |
| 28,800 | 2,400 | 10,000 | 72.2 | -9.85 | 1380 | 0.05 | 6.3 | 3,09,200 | -32,000 | 3,23,600 |
| 1,98,400 | 30,400 | 1,93,600 | 55.25 | -8.10 | 1400 | -0.20 | 9.5 | 7,74,000 | -26,400 | 8,73,200 |
| 97,200 | 11,600 | 83,200 | 40.55 | -7.05 | 1420 | 0.65 | 14.7 | 3,26,800 | 13,200 | 1,99,600 |
| 6,42,000 | 99,200 | 9,85,600 | 28.5 | -5.95 | 1440 | 2.40 | 22.65 | 9,37,200 | 31,600 | 8,02,400 |
| 12,24,400 | 2,85,200 | 26,55,200 | 19.3 | -4.60 | 1460 | 3.95 | 33.3 | 5,98,400 | 22,000 | 8,80,400 |
| 14,94,000 | 65,600 | 17,09,600 | 12.85 | -3.55 | 1480 | 5.40 | 46.95 | 1,42,800 | 8,400 | 5,79,600 |
| 32,08,800 | 2,24,000 | 20,01,200 | 8.95 | -2.50 | 1500 | 5.45 | 62.25 | 68,000 | -2,400 | 6,89,200 |
| 6,75,600 | 62,800 | 6,74,800 | 5.85 | -1.55 | 1520 | 8.40 | 80.6 | 800 | 0 | 61,600 |
| 6,45,600 | -19,200 | 5,74,800 | 3.9 | -1.00 | 1540 | 7.90 | 97.3 | 1,600 | -800 | 1,63,600 |
| 4,43,600 | 61,200 | 3,73,600 | 2.75 | -0.85 | 1560 | 0.00 | 96 | 0 | 0 | 0 |
| 2,56,000 | -19,600 | 2,16,400 | 2.15 | -0.65 | 1580 | 0.00 | 146 | 0 | 0 | 0 |
| 11,44,400 | 54,000 | 4,46,400 | 1.95 | -0.45 | 1600 | 5.00 | 146 | 1,200 | 0 | 1,67,600 |
| 1,82,400 | -2,000 | 36,000 | 1.65 | -0.15 | 1620 | 0.00 | 183.15 | 0 | 0 | 0 |
| 2,60,000 | -2,000 | 30,400 | 1.25 | -0.20 | 1640 | 0.00 | 165.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 75.1 | 0.00 | 1660 | 0.00 | 227.35 | 0 | 0 | 0 |
| 94,400 | -3,200 | 36,400 | 1.05 | -0.10 | 1680 | 0.00 | 215.15 | 0 | 0 | 0 |
| 1,89,600 | -4,000 | 12,000 | 0.95 | -0.05 | 1700 | 0.00 | 212 | 0 | 0 | 0 |
|
|
||||||||||
| 11,200 | 0 | 800 | 1 | -0.05 | 1720 | 0.00 | 295.3 | 0 | 0 | 0 |
| 54,400 | -400 | 4,000 | 0.85 | -0.10 | 1740 | 0.00 | 286.2 | 0 | 0 | 0 |
| 11,200 | -400 | 800 | 0.65 | 0.05 | 1760 | 0.00 | 324.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 1780 | 0 | 0 | 0 | 0 | ||
| 52,400 | 4,400 | 11,600 | 0.65 | 1800 | 354.5 | 0 | 0 | 0 | ||
| 1,09,26,000 | 69,55,200 | |||||||||
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.