ADANIPORTS option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 475
Spot
1,853.94
Future
1,872.40
Forward
1,872.40
PCR (OI)
0.00
Puts — / Calls 950
PCR (volume)
—
Puts — / Calls —
Max pain
1,520
strike with least total payout to holders
Highest OI
1,840 CE · — PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 35.86 | 0.00 | 290.55 | 1,520 | 32.60 | 0.00 | 31.21 | — | — | Neutral | ||||||
| Neutral | — | — | 34.35 | 0.00 | 232.80 | 1,600 | 53.60 | 0.00 | 31.15 | — | — | Neutral | ||||||
| Neutral | — | — | 33.86 | 0.00 | 206.65 | 1,640 | 66.80 | 0.00 | 31.12 | — | — | Neutral | ||||||
| Neutral | — | — | 33.48 | 0.00 | 182.45 | 1,680 | 82.00 | 0.00 | 31.08 | — | — | Neutral | ||||||
| Neutral | — | — | 33.18 | 0.00 | 160.25 | 1,720 | 99.20 | 0.00 | 31.03 | — | — | Neutral | ||||||
| Neutral | — | — | 32.95 | 0.00 | 139.95 | 1,760 | 118.30 | 0.00 | 30.98 | — | — | Neutral | ||||||
| Neutral | — | — | 32.77 | 0.00 | 121.65 | 1,800 | 139.35 | 0.00 | 30.91 | — | — | Neutral | ||||||
| Neutral | 475 | — | 32.62 | 0.00 | 92.35 | 1,840 | 162.25 | 0.00 | 30.84 | — | — | Neutral | ||||||
| Neutral | 475 | — | 32.51 | 0.00 | 90.45 | 1,880 | 186.95 | 0.00 | 30.76 | — | — | Neutral | ||||||
| Neutral | — | — | 32.41 | 0.00 | 77.45 | 1,920 | 213.30 | 0.00 | 30.67 | — | — | Neutral | ||||||
| Neutral | — | — | 32.33 | 0.00 | 66.00 | 1,960 | 241.20 | 0.00 | 30.55 | — | — | Neutral | ||||||
| Neutral | — | — | 32.26 | 0.00 | 56.05 | 2,000 | 270.70 | 0.00 | 30.42 | — | — | Neutral | ||||||
| Neutral | — | — | 32.20 | 0.00 | 47.40 | 2,040 | 301.40 | 0.00 | 30.26 | — | — | Neutral | ||||||
| Neutral | — | — | 32.15 | 0.00 | 39.80 | 2,080 | 333.20 | 0.00 | 30.07 | — | — | 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.