ADANIPORTS
Adani Port & Sez Ltd
1442.4
-23.15 (-1.58%)
Option Chain for ADANIPORTS
06 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 | 1.10 | 3.4 | 3,50,800 | 6,000 | 8,26,400 |
| 0 | 0 | 0 | 0 | 0.00 | 1220 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1240 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1260 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 205.9 | 0.00 | 1280 | 1.15 | 4.6 | 1,72,800 | 12,000 | 1,05,600 |
|
|
||||||||||
| 23,200 | 400 | 9,600 | 152 | -28.00 | 1300 | 2.20 | 5.8 | 5,17,600 | 30,800 | 7,24,800 |
| 0 | 0 | 0 | 160.25 | 0.00 | 1320 | 2.60 | 6.5 | 4,91,600 | 16,800 | 1,22,800 |
| 5,200 | -400 | 5,200 | 114.25 | -25.50 | 1340 | 3.30 | 7.9 | 5,80,400 | -24,800 | 1,02,400 |
| 5,200 | -800 | 5,600 | 97 | -23.90 | 1360 | 4.40 | 10.3 | 7,34,800 | 52,000 | 2,70,000 |
| 8,400 | 800 | 10,400 | 75.35 | -27.25 | 1380 | 5.75 | 13.5 | 6,60,800 | 1,09,600 | 1,72,000 |
| 1,37,200 | 12,800 | 5,44,800 | 61.35 | -19.55 | 1400 | 7.70 | 18.2 | 25,36,400 | 2,400 | 8,53,200 |
| 52,400 | 26,400 | 2,11,200 | 47.9 | -17.80 | 1420 | 9.75 | 24.5 | 12,42,800 | 27,600 | 1,30,800 |
| 3,18,800 | 2,10,800 | 17,46,000 | 36.7 | -14.05 | 1440 | 13.25 | 33.45 | 52,33,600 | 3,18,800 | 7,44,800 |
| 5,44,000 | 1,15,200 | 25,80,800 | 27.4 | -11.25 | 1460 | 15.75 | 43.9 | 20,72,000 | -57,200 | 8,10,800 |
| 12,64,800 | 1,89,200 | 30,66,800 | 20.05 | -8.95 | 1480 | 18.85 | 56.75 | 7,53,600 | -1,12,800 | 6,41,600 |
| 26,48,400 | 1,87,600 | 34,20,400 | 15.05 | -6.90 | 1500 | 20.15 | 71 | 4,56,800 | -31,200 | 7,57,200 |
| 5,44,800 | 79,200 | 14,25,200 | 10.85 | -5.25 | 1520 | 20.45 | 85.35 | 38,000 | -6,800 | 76,400 |
| 6,58,000 | 1,600 | 11,28,800 | 7.8 | -3.65 | 1540 | 21.90 | 102 | 75,600 | -28,800 | 1,62,800 |
| 5,04,000 | -36,000 | 9,04,000 | 5.75 | -2.70 | 1560 | 19.95 | 116.7 | 13,600 | -1,600 | 50,800 |
| 2,40,400 | 38,800 | 7,73,200 | 4.4 | -1.90 | 1580 | 11.80 | 127.1 | 1,600 | 0 | 22,800 |
| 10,19,200 | 5,600 | 10,18,000 | 3.7 | -1.20 | 1600 | 30.25 | 163.9 | 8,800 | -2,800 | 1,88,800 |
| 2,01,600 | 7,600 | 4,60,000 | 2.85 | -0.80 | 1620 | 0.00 | 148.25 | 0 | 0 | 0 |
| 2,91,600 | -32,400 | 2,60,400 | 2.2 | -0.60 | 1640 | 0.00 | 170.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 75.1 | 0.00 | 1660 | 0.00 | 227.35 | 0 | 0 | 0 |
| 1,24,800 | -10,000 | 56,800 | 1.7 | -0.35 | 1680 | 0.00 | 215.15 | 0 | 0 | 0 |
| 2,39,200 | -7,600 | 99,200 | 1.4 | -0.25 | 1700 | 0.00 | 212 | 0 | 0 | 0 |
| 14,400 | -4,800 | 6,400 | 2.25 | 0.30 | 1720 | 0.00 | 295.3 | 0 | 0 | 0 |
| 44,800 | -2,400 | 5,200 | 1.25 | 0.00 | 1740 | 0.00 | 286.2 | 0 | 0 | 0 |
| 16,000 | 1,200 | 4,000 | 1.1 | -0.10 | 1760 | 0.00 | 324.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1780 | 0.00 | 0 | 0 | 0 | 0 |
| 53,600 | -1,600 | 7,200 | 0.85 | -0.30 | 1800 | 0.00 | 354.5 | 0 | 0 | 0 |
| 89,60,000 | 67,64,000 | |||||||||
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.