ADANIPORTS option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 475
Spot
1,853.94
Future
1,852.00
Forward
1,850.50
PCR (OI)
0.80
Puts 55.05 L / Calls 68.68 L
PCR (volume)
0.62
Puts 14,569 / Calls 23,519
Max pain
1,800
strike with least total payout to holders
Highest OI
1,900 CE · 1,800 PE
ΔOI calls +3.22 L · puts −64,600
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 1,480 | 0.95 | +0.15 | 43.24 | −14,725 | 66,975 | Short covering | |||
| Neutral | — | — | 60.46 | 0.00 | 245.50 | 1,520 | 1.45 | +0.40 | 41.26 | −6,175 | 38,475 | Short covering | ||||||
| · | · | · | · | · | · | · | · | · | 1,540 | 1.10 | -0.10 | 37.26 | +475 | 14,250 | Short buildup | |||
| Neutral | 475 | — | 54.65 | 0.00 | 173.00 | 1,560 | 1.00 | -0.30 | 34.50 | −4,750 | 26,600 | Long unwinding | ||||||
| Neutral | — | — | 51.93 | 0.00 | 275.30 | 1,580 | 1.85 | +0.30 | 35.68 | −1,425 | 27,075 | Short covering | ||||||
| Long buildup | 8,550 | +475 | 39.45 | +16.00 | 254.00 | 1,600 | 1.75 | -0.10 | 32.96 | +2,850 | 3.11 L | Neutral | ||||||
| Neutral | 10,925 | — | 46.99 | 0.00 | 119.90 | 1,620 | 2.00 | -0.40 | 31.35 | +2,375 | 36,575 | Short buildup | ||||||
| Neutral | 3,325 | — | 44.82 | 0.00 | 128.00 | 1,640 | 2.55 | -0.45 | 30.34 | −6,650 | 1.13 L | Long unwinding | ||||||
| Neutral | 53,675 | — | 42.90 | 0.00 | 197.00 | 1,660 | 3.10 | -0.80 | 29.03 | +2,850 | 70,775 | Short buildup | ||||||
| Neutral | 22,800 | — | 41.23 | 0.00 | 182.45 | 1,680 | 3.95 | -1.00 | 27.97 | −57,000 | 5.91 L | Long unwinding | ||||||
| Neutral | 2.53 L | +475 | 21.76 | +1.10 | 152.00 | 1,700 | 5.05 | -1.15 | 26.93 | −9,500 | 5.30 L | Long unwinding | ||||||
| Neutral | 67,450 | — | 38.58 | 0.00 | 132.50 | 1,720 | 6.50 | -1.70 | 25.91 | −16,150 | 1.49 L | Long unwinding | ||||||
| Neutral | 3.62 L | — | 37.57 | 0.00 | 116.00 | 1,740 | 8.70 | -2.10 | 25.21 | −9,025 | 2.75 L | Long unwinding | ||||||
| Neutral | 3.09 L | −2,375 | 25.54 | +4.60 | 103.00 | 1,760 | 11.45 | -2.55 | 24.41 | +475 | 6.08 L | Neutral | ||||||
| Short covering | 1.52 L | −1,900 | 24.27 | +3.20 | 86.15 | 1,780 | 15.35 | -3.05 | 23.88 | −12,350 | 2.71 L | Long unwinding | ||||||
| Short covering | 7.60 L | −54,625 | 23.67 | +2.75 | 71.15 | 1,800 | 20.25 | -3.85 | 23.30 | +35,150 | 8.13 L | Short buildup | ||||||
| Long buildup | 8.67 L | +23,275 | 23.03 | +2.00 | 57.30 | 1,820 | 26.75 | -4.50 | 22.93 | +2,375 | 3.79 L | Neutral | ||||||
| Long buildup | 6.43 L | +77,425 | 22.62 | +1.30 | 45.25 | 1,840 | 35.10 | -4.85 | 22.80 | +16,150 | 4.69 L | Short buildup | ||||||
| Long buildup | 6.91 L | +58,900 | 22.59 | +0.50 | 35.40 | 1,860 | 44.40 | -5.80 | 22.32 | +2,850 | 3.21 L | Neutral | ||||||
| Long buildup | 4.38 L | +17,575 | 22.46 | +0.55 | 26.95 | 1,880 | 56.35 | -6.00 | 22.46 | −1,900 | 1.02 L | Long unwinding | ||||||
| Long buildup | 8.84 L | +1.54 L | 22.48 | +0.25 | 20.25 | 1,900 | 69.65 | -6.25 | 22.52 | +3,800 | 2.47 L | Short buildup | ||||||
| Short buildup | 2.02 L | +18,525 | 22.47 | -0.10 | 14.85 | 1,920 | 84.20 | -3.90 | 22.53 | +5,225 | 16,150 | Short buildup | ||||||
| Neutral | 1.86 L | −19,000 | 22.82 | 0.00 | 11.10 | 1,940 | 107.00 | 0.00 | 26.87 | — | 5,225 | Neutral | ||||||
| Neutral | 1.24 L | +950 | 23.24 | -0.10 | 8.30 | 1,960 | 275.00 | 0.00 | 25.96 | — | — | Neutral | ||||||
| Short buildup | 80,275 | +17,575 | 23.69 | -0.20 | 6.20 | 1,980 | 194.45 | 0.00 | 24.68 | — | — | Neutral | ||||||
| Short buildup | 4.71 L | +39,900 | 24.18 | -0.20 | 4.65 | 2,000 | 154.60 | -2.90 | 25.41 | +475 | 18,525 | Short buildup | ||||||
| Short buildup | 34,200 | +10,450 | 24.61 | -0.10 | 3.45 | 2,020 | 223.95 | 0.00 | 18.29 | — | — | Neutral | ||||||
| Long unwinding | 1.17 L | −19,000 | 25.23 | -0.10 | 2.65 | 2,040 | 281.00 | 0.00 | — | — | 4,275 | Neutral | ||||||
| Long unwinding | 7,125 | −2,850 | 25.73 | -0.30 | 2.00 | 2,060 | 254.95 | 0.00 | — | — | — | Neutral | ||||||
| Long unwinding | 21,850 | −475 | 26.19 | -0.30 | 1.50 | 2,080 | 372.95 | 0.00 | — | — | — | Neutral | ||||||
| Short buildup | 90,725 | +950 | 27.44 | -0.10 | 1.35 | 2,100 | 287.50 | 0.00 | — | — | — | Neutral | ||||||
| Short buildup | 6,650 | +950 | 28.76 | -0.05 | 1.25 | 2,120 | 407.60 | 0.00 | — | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 6% (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.