Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Adani Ports

Stock

Expiry Date

SEARCH FUTURES

ADANIPORTS 25Nov2025

LIVE
NSE
Oct 29, 15:30

1464.00

36.30 (2.54%)

BSE: 532921  |  NSE: ADANIPORTS  |  ISIN: INE742F01042
Open Price 1,429.00
High Price 1,472.90
Low Price 1,429.00
Prev. Close 1,427.70
Spot Price 1,454.80
Open Int PCR 0.73
Prev OI PCR 0.76
Bid Price 1,461.40
Bid Qty 475
Rollover % 2.00%
Average Price 1,458.82
No. of Contracts Traded 13,770
Turnover (Rs. in lakhs) 95,417.77
Market Lot 475
Open Interest 25,003,525
Open Int. Chg 520,600
Open Int. Chg % 2.13
Offer Price 1,464.00
Offer Qty 1,425
Rollover Cost 10.60

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,040.00 - - - - -
- - - - - 1,120.00 - - - - -
- - - - - 1,160.00 - - - - -
270.45 43.95 4,750 7,125 1,900 1,200.00 1.30 -0.15 21,850 73,625 950
- - - - - 1,240.00 1.15 -1.15 13,300 39,900 -
- - - - - 1,260.00 1.55 -1.20 3,325 44,175 950
- - - - - 1,280.00 2.50 -1.10 46,075 39,900 3,325
165.45 32.85 26,600 27,075 4,275 1,300.00 3.30 -1.55 285,475 281,200 83,125
117.40 - - 10,450 - 1,320.00 4.20 -2.35 146,775 89,300 39,425
98.35 0.30 - 6,650 - 1,340.00 5.60 -3.45 381,425 159,600 56,050
84.50 - - 8,550 - 1,360.00 8.05 -4.60 392,350 181,925 34,200
93.80 27.85 34,200 66,025 950 1,380.00 11.20 -6.60 489,725 279,300 48,450
78.35 25.30 1,154,250 303,050 3,800 1,400.00 15.55 -8.80 1,950,825 1,125,750 195,700
63.70 21.70 1,270,150 460,750 1,900 1,420.00 21.00 -12.40 1,085,375 396,150 -5,700
51.95 18.90 3,979,550 522,500 -118,750 1,440.00 29.00 -15.05 1,301,025 469,775 97,850
42.10 17.15 4,198,525 713,450 227,050 1,460.00 38.80 -17.40 1,341,875 375,725 207,575
32.65 13.15 2,717,000 614,650 211,375 1,480.00 48.90 -21.25 337,250 169,575 79,325
26.00 11.30 4,266,450 1,041,200 271,700 1,500.00 62.30 -23.00 160,075 367,650 950
20.00 8.90 833,150 306,375 134,425 1,520.00 77.50 -24.60 33,725 47,500 -7,600
15.05 6.50 821,275 377,150 169,575 1,540.00 91.30 -26.65 16,625 82,175 2,375
11.90 5.45 464,075 164,825 111,625 1,560.00 113.05 -25.60 6,175 7,125 -950
9.00 3.80 285,475 163,875 56,050 1,580.00 - - - - -
7.10 3.00 1,575,575 603,725 78,850 1,600.00 142.60 -37.90 18,525 33,725 1,900
5.45 2.45 198,075 59,375 30,400 1,620.00 - - - - -
4.05 1.50 473,100 223,250 113,525 1,640.00 - - - - -
2.55 0.70 236,550 190,475 76,000 1,680.00 205.55 - - 1,425 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 25,003,525 520,600 2.13%
Call
 5,870,525 1,374,650 30.58%
Put
 4,265,500 837,900 24.45%
Total
 35,139,550 2,733,150 8.43%
Change in Volumes
Current Vol Change % Chg
Future
 6,540,750 -646,475 -8.99%
Call
 22,538,750 17,549,825 351.78%
Put
 8,031,775 5,326,650 196.91%
Total
 37,111,275 22,230,000 149.38%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Adani Ports
 35,689,125 7,379,600 483.62%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ADANIPORTS 25Nov2025 - 1,500.00 26.00 4,266,450
ADANIPORTS 25Nov2025 - 1,460.00 42.10 4,198,525
ADANIPORTS 25Nov2025 - 1,440.00 51.95 3,979,550
ADANIPORTS 25Nov2025 - 1,480.00 32.65 2,717,000
ADANIPORTS 25Nov2025 - 1,600.00 7.10 1,575,575
Most Active Puts
Puts Price Volumes
ADANIPORTS 25Nov2025 - 1,400.00 15.55 1,950,825
ADANIPORTS 25Nov2025 - 1,460.00 38.80 1,341,875
ADANIPORTS 25Nov2025 - 1,440.00 29.00 1,301,025
ADANIPORTS 25Nov2025 - 1,420.00 21.00 1,085,375
ADANIPORTS 25Nov2025 - 1,380.00 11.20 489,725

Fundamentals

Market Cap
314,257.01
* EPS (TTM)
10.12
* P/E
143.75
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
475
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
50.66
DELIVERY AVERAGES
3-Day 53.59%
5-Day 57.95%
8-Day 60.14%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347