ADANIPORTS 25Nov2025

Add to Watchlist

LIVE

NSE

Nov 13, 09:55

1509.20

-2.00 (-0.13%)

BSE: 532921 | NSE: ADANIPORTS | ISIN: INE742F01042

Open Price	1,516.00
High Price	1,517.70
Low Price	1,503.80
Prev. Close	1,511.20
Spot Price	1,499.00
Open Int PCR	0.63
Prev OI PCR	0.67
Bid Price	1,508.50
Bid Qty	1,425
Rollover %	4.77%

Average Price	1,510.27
No. of Contracts Traded	1,318
Turnover (Rs. in lakhs)	9,455.05
Market Lot	475
Open Interest	23,629,825
Open Int. Chg	69,825
Open Int. Chg %	0.30
Offer Price	1,509.50
Offer Qty	1,900
Rollover Cost	10.80

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,040.00	-	-	-	-	-
-	-	-	-	-	1,120.00	-	-	-	-	-
-	-	-	-	-	1,160.00	-	-	-	-	-
307.00	-	-	12,350	-	1,200.00	0.60	0.05	2,375	85,025	475
-	-	-	-	-	1,240.00	0.60	-	-	31,825	-
-	-	-	-	-	1,260.00	0.70	-	-	40,375	-
-	-	-	-	-	1,280.00	0.90	-	475	66,975	-
215.00	4.85	475	18,050	-	1,300.00	1.05	-0.10	14,725	327,275	-475
192.25	-	-	11,875	-	1,320.00	1.25	-	475	86,925	-
175.60	-1.95	950	15,200	-	1,340.00	1.45	-0.10	4,275	170,525	-
124.50	1.60	-	23,750	-	1,360.00	1.80	-0.15	14,250	197,600	-1,900
132.15	-2.80	1,900	68,875	475	1,380.00	2.40	-0.20	27,075	346,275	-1,425
114.25	-0.90	5,700	235,600	-1,425	1,400.00	3.50	-0.15	168,150	1,102,950	-26,125
96.25	-1.05	-	301,150	-	1,420.00	5.05	-0.45	115,900	518,225	-8,075
79.65	0.25	33,250	557,650	-13,300	1,440.00	7.45	-0.45	103,550	896,800	15,200
63.40	0.35	88,350	943,825	1,900	1,460.00	10.85	-0.70	274,075	914,850	-85,975
46.75	-1.25	180,975	761,900	-3,325	1,480.00	16.95	0.15	204,250	423,225	9,500
35.30	-0.50	1,227,875	2,797,750	377,625	1,500.00	23.95	-0.40	472,150	902,025	17,100
25.05	-0.80	945,250	1,123,375	119,225	1,520.00	34.45	0.15	201,400	278,350	-38,000
17.45	-0.70	509,200	687,325	21,375	1,540.00	45.30	-1.10	74,575	81,225	-7,600
11.65	-0.95	325,850	558,125	475	1,560.00	60.85	0.70	19,950	18,050	-1,900
8.65	-0.15	190,000	335,825	-6,175	1,580.00	75.55	-0.65	4,275	12,825	-
5.75	-0.40	403,275	989,425	-12,825	1,600.00	94.00	0.05	2,850	43,225	-475
4.20	-0.10	174,800	170,050	-4,750	1,620.00	-	-	-	-	-
2.80	-0.25	67,925	373,825	-10,450	1,640.00	132.10	1.85	-	5,225	-
1.70	-	92,150	323,000	37,050	1,680.00	205.55	-	-	1,425	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	23,629,825	69,825	0.30%
Call	10,308,925	505,875	5.16%
Put	6,551,200	-129,675	-1.94%
Total	40,489,950	446,025	1.11%

	Current OI	Change	% Chg
Future	1,070,650	26,600	2.55%
Call	653,600	41,325	6.75%
Put	330,600	39,900	13.73%
Total	2,054,850	107,825	5.54%

	Current OI	Change	% Chg
Future	114,000	6,175	5.73%
Call	475	0	0.00%
Put	6,650	0	0.00%
Total	121,125	6,175	5.37%

Change in Volumes

	Current Vol	Change	% Chg
Future	626,050	-5,280,100	-89.40%
Call	4,247,925	-43,903,775	-91.18%
Put	1,704,775	-12,494,875	-87.99%
Total	6,578,750	-61,678,750	-90.36%

	Current Vol	Change	% Chg
Future	81,225	-600,875	-88.09%
Call	97,375	-790,400	-89.03%
Put	66,500	-275,025	-80.53%
Total	245,100	-1,666,300	-87.18%

	Current Vol	Change	% Chg
Future	24,225	-56,050	-69.82%
Call	0	-475	-100.00%
Put	0	-4,750	-100.00%
Total	24,225	-61,275	-71.67%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Adani Ports	42,665,925	7,379,600	578.16%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ADANIPORTS 25Nov2025 - 1,500.00	35.30	1,227,875
ADANIPORTS 25Nov2025 - 1,520.00	25.05	945,250
ADANIPORTS 25Nov2025 - 1,540.00	17.45	509,200
ADANIPORTS 25Nov2025 - 1,600.00	5.75	403,275
ADANIPORTS 25Nov2025 - 1,560.00	11.65	325,850

Most Active Puts

Puts	Price	Volumes
ADANIPORTS 25Nov2025 - 1,500.00	23.95	472,150
ADANIPORTS 25Nov2025 - 1,460.00	10.85	274,075
ADANIPORTS 25Nov2025 - 1,480.00	16.95	204,250
ADANIPORTS 25Nov2025 - 1,520.00	34.45	201,400
ADANIPORTS 25Nov2025 - 1,400.00	3.50	168,150