YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Adani Ports

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

ADANIPORTS 26May2026

Add to Watchlist

LIVE

NSE

Apr 20, 08:30

1583.00

24.30 (1.56%)

BSE: 532921 | NSE: ADANIPORTS | ISIN: INE742F01042

Open Price	1571.00
High Price	1587.20
Low Price	1560.10
Prev. Close	1558.70
Spot Price	1572.40
Open Int PCR	0.84
Prev OI PCR	0.84
Bid Price	1582.70
Bid Qty	475

Average Price	1577.30
No. of Contracts Traded	740
Turnover (Rs. in lakhs)	5,544.21
Market Lot	475
Open Interest	2,783,500
Open Int. Chg
Open Int. Chg %	0.00

	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	-	-	-	-	-
-	-	-	-	-	1,180.00	-	-	-	-	-
-	-	-	-	-	1,200.00	-	-	-	-	-
-	-	-	-	-	1,220.00	-	-	-	-	-
-	-	-	-	-	1,240.00	3.00	-0.60	30,875	98,800	-
-	-	-	-	-	1,260.00	8.40	-	-	2,375	-
-	-	-	-	-	1,280.00	-	-	-	-	-
250.00	-	-	2,375	-	1,300.00	5.25	-1.10	26,125	141,075	-
-	-	-	-	-	1,320.00	9.00	-	-	5,225	-
160.00	-	-	475	-	1,340.00	13.70	0.10	-	8,075	-
-	-	-	-	-	1,360.00	8.50	-2.15	68,875	79,325	-
-	-	-	-	-	1,380.00	12.35	-1.65	7,600	5,225	-
195.00	30.00	1,900	58,425	-	1,400.00	12.35	-3.55	145,350	184,300	-
-	-	-	-	-	1,420.00	35.35	-	-	475	-
140.00	-	-	2,375	-	1,440.00	18.65	-5.05	79,800	62,700	-
-	-	-	-	-	1,460.00	22.30	-5.00	42,750	62,225	-
117.20	17.60	950	8,550	-	1,480.00	26.65	-7.35	5,700	6,175	-
113.00	15.00	48,450	120,650	-	1,500.00	31.75	-8.80	185,250	141,550	-
102.00	17.00	6,175	4,275	-	1,520.00	37.85	-9.15	9,500	10,925	-
90.00	15.90	4,275	15,675	-	1,540.00	45.05	-10.20	7,125	8,550	-
75.25	13.25	84,075	31,825	-	1,560.00	53.00	-55.10	52,250	28,500	-
63.00	48.45	5,225	3,325	-	1,580.00	69.55	-194.90	475	475	-
57.00	10.65	313,500	305,900	-	1,600.00	76.00	-12.80	34,675	99,275	-
48.50	10.00	6,175	46,550	-	1,620.00	-	-	-	-	-
40.65	8.70	19,000	21,850	-	1,640.00	-	-	-	-	-
35.00	7.80	53,200	63,175	-	1,660.00	-	-	-	-	-
28.50	5.95	57,950	34,200	-	1,680.00	125.00	-36.15	950	1,425	-
19.90	4.75	135,850	64,600	-	1,720.00	-	-	-	-	-
13.85	-43.15	11,400	8,075	-	1,760.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	% Chg
Future	16,932,325	0.00%
Call	8,617,925	0.00%
Put	6,962,550	0.00%
Total	32,512,800	0.00%

	Current OI	% Chg
Future	2,783,500	0.00%
Call	792,300	0.00%
Put	946,675	0.00%
Total	4,522,475	0.00%

	Current OI	% Chg
Future	128,250	0.00%
Call	0	0.00%
Put	0	0.00%
Total	128,250	0.00%

Change in Volumes

	Current Vol	% Chg
Future	3,581,025	0.00%
Call	24,499,075	0.00%
Put	11,444,650	0.00%
Total	39,524,750	0.00%

	Current Vol	% Chg
Future	351,500	0.00%
Call	748,125	0.00%
Put	697,300	0.00%
Total	1,796,925	0.00%

	Current Vol	% Chg
Future	55,575	0.00%
Call	0	0.00%
Put	0	0.00%
Total	55,575	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Adani Ports	37,163,525	8,814,100	421.64%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ADANIPORTS 26May2026 - 1,600.00	57.00	313,500
ADANIPORTS 26May2026 - 1,720.00	19.90	135,850
ADANIPORTS 26May2026 - 1,560.00	75.25	84,075
ADANIPORTS 26May2026 - 1,680.00	28.50	57,950
ADANIPORTS 26May2026 - 1,660.00	35.00	53,200

Most Active Puts

Puts	Price	Volumes
ADANIPORTS 26May2026 - 1,500.00	31.75	185,250
ADANIPORTS 26May2026 - 1,400.00	12.35	145,350
ADANIPORTS 26May2026 - 1,440.00	18.65	79,800
ADANIPORTS 26May2026 - 1,360.00	8.50	68,875
ADANIPORTS 26May2026 - 1,560.00	53.00	52,250

Fundamentals

Market Cap

339,660.25

* EPS (TTM)

8.99

* P/E

174.91

* 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 (%)

63.25

DELIVERY AVERAGES

3-Day

59.85%

5-Day

53.98%

8-Day

47.90%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Adani Ports and Special Economic Zone

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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