ADANIPORTS 27Jan2026

Add to Watchlist

LIVE

NSE

Jan 05, 15:30

1495.20

-1.40 (-0.09%)

BSE: 532921 | NSE: ADANIPORTS | ISIN: INE742F01042

Open Price	1,494.00
High Price	1,504.70
Low Price	1,486.60
Prev. Close	1,496.60
Spot Price	1,493.00
Open Int PCR	0.78
Prev OI PCR	0.74
Bid Price	1,495.00
Bid Qty	475
Rollover %	2.94%

Average Price	1,496.53
No. of Contracts Traded	3,547
Turnover (Rs. in lakhs)	25,213.91
Market Lot	475
Open Interest	24,495,750
Open Int. Chg	81,700
Open Int. Chg %	0.33
Offer Price	1,496.00
Offer Qty	475
Rollover Cost	10.50

	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

-	-	-	-	-	1,200.00	-	-	-	-	-
-	-	-	-	-	1,240.00	0.95	-0.15	45,125	44,175	43,700
-	-	-	-	-	1,280.00	1.20	-0.25	180,975	311,600	163,875
-	-	-	-	-	1,300.00	1.20	0.10	51,300	46,550	40,375
200.00	-	-	475	-	1,320.00	1.45	0.15	278,825	382,375	151,525
150.00	-	-	1,425	-	1,340.00	1.50	0.05	75,525	167,675	-
122.30	-	-	9,500	-	1,360.00	2.05	0.05	47,500	117,325	19,950
101.00	-	-	475	-	1,380.00	2.85	-	59,850	80,275	14,250
105.00	3.60	12,825	50,825	7,600	1,400.00	4.00	-0.30	219,925	321,575	5,225
85.70	1.35	31,825	51,775	28,025	1,420.00	6.10	-0.35	233,700	182,875	2,375
65.40	-0.80	85,025	171,000	7,600	1,440.00	9.10	-0.65	366,225	617,025	6,650
50.00	-1.55	157,225	260,300	5,700	1,460.00	13.95	-0.85	551,475	419,425	11,400
37.45	-1.15	505,400	659,775	8,550	1,480.00	21.00	-0.60	679,250	680,675	9,500
26.40	-1.80	1,915,675	1,453,025	24,225	1,500.00	29.85	-1.20	645,525	705,375	35,150
18.50	-1.35	635,075	489,250	22,325	1,520.00	40.65	-1.95	107,350	103,550	4,750
12.10	-1.45	776,625	541,500	92,150	1,540.00	54.50	-1.40	53,200	38,950	8,075
8.00	-1.15	409,450	507,775	87,875	1,560.00	71.00	-3.50	9,975	61,275	3,325
5.40	-0.75	174,325	169,575	21,375	1,580.00	88.65	-	-	17,575	-
3.70	-0.55	596,125	475,475	24,225	1,600.00	114.00	-0.15	-	38,000	-
2.55	-0.35	98,325	125,400	25,650	1,620.00	126.00	-	-	10,450	-
1.85	-0.15	35,625	176,700	3,325	1,640.00	-	-	-	-	-
1.45	0.15	19,475	88,825	2,375	1,660.00	-	-	-	-	-
0.90	-0.35	2,375	43,225	475	1,680.00	-	-	-	-	-
0.75	-0.35	39,900	43,225	2,850	1,720.00	-	-	-	-	-
0.65	0.05	2,850	97,375	475	1,760.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	24,495,750	81,700	0.33%
Call	5,416,900	364,800	7.22%
Put	4,346,725	520,125	13.59%
Total	34,259,375	966,625	2.90%

	Current OI	Change	% Chg
Future	715,825	4,275	0.60%
Call	161,500	11,400	7.59%
Put	28,975	3,800	15.09%
Total	906,300	19,475	2.20%

	Current OI	Change	% Chg
Future	25,650	1,900	8.00%
Call	0	0	0.00%
Put	475	0	0.00%
Total	26,125	1,900	7.84%

Change in Volumes

	Current Vol	Change	% Chg
Future	1,684,825	1,684,825	0.00%
Call	5,498,125	5,498,125	0.00%
Put	3,605,725	3,605,725	0.00%
Total	10,788,675	10,788,675	0.00%

	Current Vol	Change	% Chg
Future	65,075	65,075	0.00%
Call	21,375	21,375	0.00%
Put	5,700	5,700	0.00%
Total	92,150	92,150	0.00%

	Current Vol	Change	% Chg
Future	8,075	8,075	0.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	8,075	8,075	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Adani Ports	35,191,800

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ADANIPORTS 27Jan2026 - 1,500.00	26.40	1,915,675
ADANIPORTS 27Jan2026 - 1,540.00	12.10	776,625
ADANIPORTS 27Jan2026 - 1,520.00	18.50	635,075
ADANIPORTS 27Jan2026 - 1,600.00	3.70	596,125
ADANIPORTS 27Jan2026 - 1,480.00	37.45	505,400

Most Active Puts

Puts	Price	Volumes
ADANIPORTS 27Jan2026 - 1,480.00	21.00	679,250
ADANIPORTS 27Jan2026 - 1,500.00	29.85	645,525
ADANIPORTS 27Jan2026 - 1,460.00	13.95	551,475
ADANIPORTS 27Jan2026 - 1,440.00	9.10	366,225
ADANIPORTS 27Jan2026 - 1,320.00	1.45	278,825