ADANIPOWER option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 3550
Spot
195.30
Future
196.14
Forward
196.14
PCR (OI)
0.79
Puts 2.98 Cr / Calls 3.79 Cr
PCR (volume)
0.55
Puts 7,677 / Calls 14,017
Max pain
190
strike with least total payout to holders
Highest OI
200 CE · 190 PE
ΔOI calls −32.84 L · puts +5.75 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 150 | 0.19 | -0.10 | 55.71 | −63,900 | 6.71 L | Long unwinding | |||
| · | · | · | · | · | · | · | · | · | 152.50 | 0.23 | -0.09 | 54.39 | — | 14,200 | Neutral | |||
| Neutral | — | — | — | 0.00 | 44.06 | 155 | 0.25 | -0.12 | 52.10 | −10,650 | 1.63 L | Long unwinding | ||||||
| · | · | · | · | · | · | · | · | · | 157.50 | 0.29 | -0.13 | 50.38 | +21,300 | 81,650 | Short buildup | |||
| Neutral | 7,100 | — | — | 0.00 | 32.50 | 160 | 0.35 | -0.15 | 49.01 | +35,500 | 14.48 L | Short buildup | ||||||
| · | · | · | · | · | · | · | · | · | 162.50 | 0.39 | -0.22 | 46.88 | +21,300 | 60,350 | Short buildup | |||
| Neutral | — | — | 33.00 | 0.00 | 35.60 | 165 | 0.47 | -0.26 | 45.47 | −4.15 L | 4.90 L | Long unwinding | ||||||
| Neutral | — | — | 35.55 | 0.00 | 33.60 | 167.50 | 0.56 | -0.36 | 43.93 | −31,950 | 85,200 | Long unwinding | ||||||
| Neutral | 35,500 | — | 36.76 | 0.00 | 21.25 | 170 | 0.67 | -0.47 | 42.42 | +2.45 L | 23.64 L | Short buildup | ||||||
| Neutral | — | — | 37.59 | 0.00 | 15.20 | 172.50 | 0.80 | -0.63 | 40.87 | −10,650 | 1.99 L | Long unwinding | ||||||
| Short covering | 2.41 L | −14,200 | 41.22 | +2.71 | 22.18 | 175 | 0.95 | -0.79 | 39.22 | +3.05 L | 12.53 L | Short buildup | ||||||
| Neutral | 3.09 L | — | 39.72 | +6.86 | 19.91 | 177.50 | 1.16 | -1.07 | 37.87 | +60,350 | 6.75 L | Short buildup | ||||||
| Short covering | 14.84 L | −88,750 | 36.95 | +5.23 | 17.54 | 180 | 1.45 | -1.36 | 36.81 | −4.83 L | 27.87 L | Long unwinding | ||||||
| Short covering | 3.83 L | −28,400 | 36.91 | +5.15 | 15.54 | 182.50 | 1.84 | -1.65 | 36.00 | −71,000 | 12.92 L | Long unwinding | ||||||
| Short covering | 17.39 L | −2.27 L | 35.61 | +4.49 | 13.47 | 185 | 2.27 | -2.14 | 34.86 | +88,750 | 25.06 L | Short buildup | ||||||
| Short covering | 13.95 L | −95,850 | 33.81 | +4.00 | 11.41 | 187.50 | 2.84 | -2.56 | 34.02 | +56,800 | 16.97 L | Short buildup | ||||||
| Short covering | 65.71 L | −8.66 L | 34.17 | +3.60 | 9.81 | 190 | 3.58 | -3.06 | 33.48 | +6.60 L | 59.14 L | Short buildup | ||||||
| Short covering | 6.28 L | −10,650 | 32.93 | +3.00 | 8.08 | 192.50 | 4.46 | -3.58 | 32.94 | +35,500 | 4.08 L | Short buildup | ||||||
| Neutral | 33.48 L | −3,550 | 32.50 | +2.52 | 6.64 | 195 | 5.53 | -4.05 | 32.61 | +3.02 L | 24.28 L | Short buildup | ||||||
| Short covering | 4.90 L | −53,250 | 32.44 | +2.09 | 5.43 | 197.50 | 6.70 | -4.63 | 31.96 | +10,650 | 1.06 L | Short buildup | ||||||
| Short covering | 79.56 L | −13.03 L | 32.28 | +1.62 | 4.36 | 200 | 8.21 | -4.86 | 32.28 | +1.10 L | 23.54 L | Short buildup | ||||||
| Long buildup | 4.76 L | +49,700 | 32.02 | +1.29 | 3.43 | 202.50 | 13.60 | 0.00 | 40.59 | — | 10,650 | Neutral | ||||||
| Long buildup | 12.43 L | +85,200 | 32.38 | +1.04 | 2.75 | 205 | 16.60 | 0.00 | 40.71 | — | 1.21 L | Neutral | ||||||
| Long buildup | 4.12 L | +1.46 L | 32.81 | +0.83 | 2.20 | 207.50 | 19.96 | 0.00 | 40.80 | — | — | Neutral | ||||||
| Short covering | 24.28 L | −4.47 L | 33.08 | +0.63 | 1.73 | 210 | 15.14 | -6.36 | 29.95 | −1.03 L | 6.92 L | Long unwinding | ||||||
| Short covering | 2.34 L | −35,500 | 33.69 | +0.50 | 1.39 | 212.50 | · | · | · | · | · | · | · | · | · | |||
| Short covering | 12.07 L | −95,850 | 34.03 | +0.38 | 1.09 | 215 | 19.74 | -7.66 | 32.62 | −1.42 L | 1.74 L | Long unwinding | ||||||
| Long buildup | 3.16 L | +71,000 | 34.81 | +0.31 | 0.89 | 217.50 | · | · | · | · | · | · | · | · | · | |||
| Short covering | 32.34 L | −4.58 L | 35.84 | +0.26 | 0.75 | 220 | 24.15 | -4.29 | 30.46 | −53,250 | 7.81 L | Long unwinding | ||||||
| Neutral | 5.43 L | — | 36.35 | +0.19 | 0.60 | 222.50 | 33.00 | 0.00 | 42.00 | — | 10,650 | Neutral | ||||||
| Neutral | 8.13 L | −7,100 | 37.19 | +0.17 | 0.50 | 225 | 35.50 | 0.00 | 42.34 | — | 2.20 L | Neutral | ||||||
| Long buildup | 15.19 L | +85,200 | 39.01 | +0.09 | 0.36 | 230 | 33.73 | -6.02 | — | +7,100 | 2.48 L | Short buildup | ||||||
| Short buildup | 39,050 | +7,100 | 39.82 | -0.05 | 0.23 | 235 | 48.31 | 0.00 | 44.68 | — | 14,200 | Neutral | ||||||
| Neutral | 8.70 L | +7,100 | 42.25 | +0.06 | 0.19 | 240 | 43.50 | -3.74 | — | — | 5.40 L | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 6.6% (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.