ADANIPORTS option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 475
Spot
1,853.94
Future
1,863.00
Forward
1,863.00
PCR (OI)
1.37
Puts 97,850 / Calls 71,250
PCR (volume)
1.58
Puts 90 / Calls 57
Max pain
1,840
strike with least total payout to holders
Highest OI
1,840 CE · 1,900 PE
ΔOI calls +6,175 · puts +25,175
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 1,440 | 13.40 | 0.00 | 31.16 | — | 475 | Neutral | |||
| Neutral | — | — | 39.64 | 0.00 | 348.20 | 1,520 | 23.95 | 0.00 | 31.09 | — | — | Neutral | ||||||
| Neutral | — | — | 37.86 | 0.00 | 316.30 | 1,560 | 7.00 | 0.00 | 31.05 | — | — | Neutral | ||||||
| Neutral | — | — | 37.13 | 0.00 | 225.60 | 1,580 | 34.00 | 0.00 | 31.02 | — | — | Neutral | ||||||
| Neutral | — | — | 36.49 | 0.00 | 285.90 | 1,600 | 8.10 | -0.30 | 28.73 | +6,175 | 32,300 | Short buildup | ||||||
| Neutral | — | — | 35.94 | 0.00 | 197.05 | 1,620 | 45.00 | 0.00 | 30.96 | — | — | Neutral | ||||||
| Neutral | — | — | 35.46 | 0.00 | 257.25 | 1,640 | 10.00 | 0.00 | 30.93 | — | 475 | Neutral | ||||||
| Neutral | — | — | 35.05 | 0.00 | 170.70 | 1,660 | 58.20 | 0.00 | 30.90 | — | — | Neutral | ||||||
| Neutral | — | — | 34.69 | 0.00 | 230.20 | 1,680 | 63.55 | 0.00 | 30.87 | — | — | Neutral | ||||||
| Neutral | 2,375 | — | 34.38 | 0.00 | 125.00 | 1,700 | 73.75 | 0.00 | 30.83 | — | — | Neutral | ||||||
| Neutral | 475 | — | 34.12 | 0.00 | 151.65 | 1,720 | 20.85 | -2.65 | 25.06 | +1,900 | 7,600 | Short buildup | ||||||
| Neutral | — | — | 33.88 | 0.00 | 125.00 | 1,740 | 91.65 | 0.00 | 30.74 | — | — | Neutral | ||||||
| Neutral | 1,425 | — | 33.68 | 0.00 | 125.10 | 1,760 | 94.00 | 0.00 | 30.69 | — | — | Neutral | ||||||
| Neutral | 950 | — | 33.51 | 0.00 | 113.50 | 1,780 | 111.85 | 0.00 | 30.64 | — | — | Neutral | ||||||
| Long buildup | 15,675 | +1,425 | 22.76 | +7.60 | 101.00 | 1,800 | 39.70 | -8.80 | 23.18 | +17,100 | 19,000 | Short buildup | ||||||
| Neutral | 3,325 | — | 33.22 | 0.00 | 90.95 | 1,820 | 134.35 | 0.00 | 30.52 | — | — | Neutral | ||||||
| Neutral | 39,425 | — | 21.78 | +1.25 | 75.00 | 1,840 | 131.85 | 0.00 | 30.45 | — | — | Neutral | ||||||
| Neutral | — | — | 32.99 | 0.00 | 73.65 | 1,860 | 159.00 | 0.00 | 30.37 | — | — | Neutral | ||||||
| Neutral | — | — | 32.90 | 0.00 | 123.05 | 1,880 | 153.50 | 0.00 | 30.29 | — | — | Neutral | ||||||
| Short buildup | 7,125 | +4,750 | 22.58 | -4.55 | 49.60 | 1,900 | 91.00 | 0.00 | 30.19 | — | 37,050 | Neutral | ||||||
| Neutral | — | — | 32.73 | 0.00 | 107.05 | 1,920 | 176.95 | 0.00 | 30.09 | — | — | Neutral | ||||||
| Neutral | 475 | — | 32.67 | 0.00 | 49.00 | 1,940 | 126.10 | 0.00 | 29.97 | — | 475 | Neutral | ||||||
| Neutral | — | — | 32.61 | 0.00 | 92.75 | 1,960 | 202.00 | 0.00 | 29.85 | — | — | Neutral | ||||||
| Neutral | — | — | 32.55 | 0.00 | 40.55 | 1,980 | 244.60 | 0.00 | 29.70 | — | — | Neutral | ||||||
| Neutral | — | — | 32.50 | 0.00 | 79.95 | 2,000 | 228.65 | 0.00 | 29.54 | — | — | Neutral | ||||||
| Neutral | — | — | 32.46 | 0.00 | 32.65 | 2,020 | 160.00 | 0.00 | 29.35 | — | 475 | Neutral | ||||||
| Neutral | — | — | 32.42 | 0.00 | 68.65 | 2,040 | 256.80 | 0.00 | 29.14 | — | — | Neutral | ||||||
| Neutral | — | — | 32.37 | 0.00 | 26.20 | 2,060 | 309.35 | 0.00 | 28.90 | — | — | Neutral | ||||||
| Neutral | — | — | 32.34 | 0.00 | 58.85 | 2,080 | 286.35 | 0.00 | 28.62 | — | — | Neutral | ||||||
| Neutral | — | — | 32.31 | 0.00 | 20.85 | 2,100 | 343.60 | 0.00 | 28.29 | — | — | Neutral | ||||||
| Neutral | — | — | 32.28 | 0.00 | 50.15 | 2,120 | 317.10 | 0.00 | 27.91 | — | — | 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% (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.