ADANIPOWER option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 3550
Spot
195.30
Future
197.42
Forward
197.42
PCR (OI)
0.43
Puts 99,400 / Calls 2.31 L
PCR (volume)
0.48
Puts 24 / Calls 50
Max pain
190
strike with least total payout to holders
Highest OI
200 CE · 180 PE
ΔOI calls +14,200 · puts +63,900
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 36.24 | 0.00 | 46.66 | 155 | 3.09 | 0.00 | 40.16 | — | — | Neutral | ||||||
| Neutral | — | — | 37.37 | 0.00 | 42.68 | 160 | 4.03 | 0.00 | 40.21 | — | 3,550 | Neutral | ||||||
| Neutral | — | — | 38.02 | 0.00 | 38.89 | 165 | 5.17 | 0.00 | 40.24 | — | — | Neutral | ||||||
| Neutral | — | — | 38.29 | 0.00 | 28.40 | 167.50 | 5.39 | 0.00 | 40.23 | — | — | Neutral | ||||||
| Neutral | — | — | 38.45 | 0.00 | 35.30 | 170 | 6.51 | 0.00 | 40.28 | — | — | Neutral | ||||||
| Neutral | — | — | 38.61 | 0.00 | 25.00 | 172.50 | 6.94 | 0.00 | 40.26 | — | — | Neutral | ||||||
| Neutral | — | — | 38.76 | 0.00 | 31.91 | 175 | 8.05 | 0.00 | 40.30 | — | — | Neutral | ||||||
| Neutral | — | — | 38.88 | 0.00 | 21.88 | 177.50 | 8.77 | 0.00 | 40.29 | — | — | Neutral | ||||||
| Neutral | — | — | 38.96 | 0.00 | 28.74 | 180 | 3.58 | -3.32 | 33.68 | +28,400 | 35,500 | Short buildup | ||||||
| Neutral | — | — | 39.05 | 0.00 | 19.03 | 182.50 | 10.86 | 0.00 | 40.34 | — | — | Neutral | ||||||
| Neutral | — | — | 39.12 | 0.00 | 14.70 | 185 | 11.78 | 0.00 | 40.38 | — | — | Neutral | ||||||
| Neutral | — | — | 39.19 | 0.00 | 16.44 | 187.50 | 13.22 | 0.00 | 40.42 | — | — | Neutral | ||||||
| Short covering | 39,050 | −14,200 | 31.84 | +3.53 | 13.73 | 190 | 6.50 | -5.00 | 32.23 | +14,200 | 21,300 | Short buildup | ||||||
| Neutral | — | — | 39.32 | 0.00 | 14.13 | 192.50 | 15.85 | 0.00 | 40.45 | — | — | Neutral | ||||||
| Neutral | — | — | 39.35 | 0.00 | 20.55 | 195 | 8.49 | -7.90 | 31.51 | +17,750 | 17,750 | Short buildup | ||||||
| Neutral | — | — | 39.37 | 0.00 | 12.06 | 197.50 | 18.74 | 0.00 | 40.55 | — | — | Neutral | ||||||
| Long buildup | 1.63 L | +7,100 | 31.25 | +2.28 | 8.46 | 200 | 11.10 | -0.65 | 31.53 | +3,550 | 14,200 | Short buildup | ||||||
| Neutral | — | — | 39.43 | 0.00 | 10.25 | 202.50 | 21.86 | 0.00 | 40.61 | — | — | Neutral | ||||||
| Neutral | — | — | 39.48 | 0.00 | 16.15 | 205 | 21.85 | 0.00 | 40.66 | — | — | Neutral | ||||||
| Neutral | — | — | 39.48 | 0.00 | 8.65 | 207.50 | 25.21 | 0.00 | 40.73 | — | — | Neutral | ||||||
| Short buildup | 10,650 | +10,650 | 32.26 | -9.05 | 5.20 | 210 | 24.87 | 0.00 | 40.78 | — | — | Neutral | ||||||
| Neutral | 3,550 | — | 39.57 | 0.00 | 3.60 | 215 | 28.08 | 0.00 | 40.94 | — | — | Neutral | ||||||
| Short buildup | 10,650 | +10,650 | 33.13 | -7.90 | 3.09 | 220 | 29.50 | 0.00 | 41.09 | — | 7,100 | Neutral | ||||||
| Neutral | 3,550 | — | 39.64 | 0.00 | 3.37 | 230 | · | · | · | · | · | · | · | · | · | |||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. 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.