ADANIENT option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 309
Spot
2,615.32
Future
2,635.60
Forward
2,635.60
PCR (OI)
1.98
Puts 1.59 L / Calls 80,340
PCR (volume)
1.60
Puts 398 / Calls 249
Max pain
2,700
strike with least total payout to holders
Highest OI
2,800 CE · 2,300 PE
ΔOI calls +19,158 · puts +90,228
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 41.45 | 0.00 | 917.90 | 2,100 | 14.25 | 0.00 | 38.35 | — | — | Neutral | ||||||
| Neutral | 309 | — | 40.36 | 0.00 | 340.00 | 2,200 | 22.95 | 0.00 | 38.33 | — | — | Neutral | ||||||
| Neutral | — | — | 40.01 | 0.00 | 341.65 | 2,250 | 77.30 | 0.00 | 38.31 | — | — | Neutral | ||||||
| Neutral | — | — | 39.75 | 0.00 | 741.75 | 2,300 | 22.55 | -12.45 | 32.21 | +27,810 | 52,839 | Short buildup | ||||||
| Neutral | — | — | 39.54 | 0.00 | 277.55 | 2,350 | 112.10 | 0.00 | 38.29 | — | — | Neutral | ||||||
| Neutral | 618 | — | 39.38 | 0.00 | 200.10 | 2,400 | 37.70 | -9.00 | 30.56 | +6,180 | 9,888 | Short buildup | ||||||
| Neutral | — | — | 39.26 | 0.00 | 222.05 | 2,450 | 155.50 | 0.00 | 38.26 | — | — | Neutral | ||||||
| Neutral | 6,798 | — | 39.16 | 0.00 | 175.00 | 2,500 | 62.15 | -19.90 | 29.28 | +3,399 | 24,720 | Short buildup | ||||||
| Neutral | — | — | 39.08 | 0.00 | 174.90 | 2,550 | 207.25 | 0.00 | 38.21 | — | — | Neutral | ||||||
| Long buildup | 14,832 | +3,708 | 28.89 | +13.10 | 136.40 | 2,600 | 98.55 | -34.45 | 28.25 | +31,827 | 37,698 | Short buildup | ||||||
| Neutral | — | — | 38.96 | 0.00 | 135.70 | 2,650 | 267.00 | 0.00 | 38.16 | — | — | Neutral | ||||||
| Long buildup | 5,562 | +618 | 28.99 | +6.40 | 91.40 | 2,700 | 186.35 | 0.00 | 38.13 | — | 12,051 | Neutral | ||||||
| Neutral | — | — | 38.87 | 0.00 | 103.85 | 2,750 | 334.05 | 0.00 | 38.10 | — | — | Neutral | ||||||
| Long buildup | 26,883 | +16,068 | 29.40 | +4.60 | 59.75 | 2,800 | 218.45 | +43.45 | 28.31 | +21,012 | 21,321 | Long buildup | ||||||
| Neutral | — | — | 38.81 | 0.00 | 78.55 | 2,850 | 407.70 | 0.00 | 38.01 | — | — | Neutral | ||||||
| Neutral | — | — | 38.79 | 0.00 | 329.20 | 2,900 | 310.00 | 0.00 | 37.96 | — | 309 | Neutral | ||||||
| Neutral | — | — | 38.77 | 0.00 | 58.55 | 2,950 | 486.60 | 0.00 | 37.90 | — | — | Neutral | ||||||
| Short covering | 25,338 | −1,236 | 30.53 | +0.80 | 24.25 | 3,000 | 263.75 | 0.00 | 37.83 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 6.64% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.