Adani Power Limited

Power · Power

NSE: ADANIPOWER BSE: 533096

₹204.00

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) +2.58

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	204.1000	+3.70	210294900	163300	Long Buildup
Nov. 23, 2026	204.9900	+3.72	6006600	92300	Long Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	205.2500	207.5400	204.5000	206.5800	67450	67450
Sept. 30, 2026	Nov. 23, 2026	201.4900	206.5000	201.4900	204.9900	6006600	92300
Sept. 30, 2026	Oct. 27, 2026	200.4000	205.5000	200.3300	204.1000	210294900	163300
Sept. 29, 2026	Nov. 23, 2026	197.7100	202.9000	194.2700	201.2700	5914300	965600
Sept. 29, 2026	Oct. 27, 2026	198.3400	202.2900	193.4800	200.4000	210131600	36284550
Sept. 29, 2026	Sept. 29, 2026	195.4400	200.6300	192.2800	198.5900	11551700	-25520950
Sept. 28, 2026	Nov. 23, 2026	205.5600	205.5600	197.1200	197.8400	4948700	1199900
Sept. 28, 2026	Oct. 27, 2026	205.0000	205.8900	196.2700	196.6900	173847050	47161750
Sept. 28, 2026	Sept. 29, 2026	199.1000	203.5000	195.0700	195.6700	37072650	-43803450
Sept. 25, 2026	Nov. 23, 2026	200.5000	205.9900	198.1000	205.3100	3748800	734850

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.794

Max Pain 202.5000

Open Interest by Strike (Max Pain: 202.5000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
					160.0000	-0.031	50.84	0.3600	184600	1544250
0	0	45.2100	95.74	0.833	165.0000	-0.107	69.67	2.1600	0	0
14200	0	26.2000	—		170.0000	-0.051	43.7	0.5400	17750	372750
0	0	37.0800	90.06	0.779	175.0000	-0.068	40.67	0.7100	-74550	223650
0	0	22.5800	—		177.5000	-0.081	39.44	0.8400	85200	85200
92300	7100	23.7700	—		180.0000	-0.094	37.94	0.9700	78100	773900
0	0	18.9200	—		182.5000	-0.117	37.63	1.2500	71000	71000
60350	0	16.4700	—		185.0000	-0.134	35.66	1.3900	-28400	1182150
0	0	15.6300	—		187.5000	-0.159	34.56	1.6700	53250	53250
433100	-81650	15.7800	24.3	0.882	190.0000	-0.194	34.28	2.1300	-273350	2357200
0	0	12.7100	15.07	0.941	192.5000	-0.229	33.33	2.5700	244950	244950
713550	-95850	12.4300	28.63	0.753	195.0000	-0.270	32.57	3.1300	-92300	2903900
42600	42600	10.7500	28.95	0.697	197.5000	-0.320	32.57	3.9400	95850	95850
4973550	-46150	8.9100	27.75	0.644	200.0000	-0.371	32.27	4.8200	1107600	6194750
408250	408250	7.5500	28.17	0.580	202.5000	-0.426	32.29	5.9000	244950	244950
2477900	-202350	6.2900	28.29	0.517	205.0000	-0.481	32.5	7.1600	95850	1501650
230750	230750	5.2100	28.53	0.455	207.5000	-0.488	68.66	16.5100	0	0
6372250	-120700	4.3500	29.09	0.397	210.0000	-0.584	33.76	10.2700	102950	1867300
220100	220100	3.5600	29.35	0.342	212.5000	-0.535	71.33	20.0200	0	0
1863750	237850	2.8900	29.6	0.292	215.0000	-0.650	39.55	14.7600	10650	678050
124250	124250	2.3700	30.06	0.248	217.5000	-0.575	74.37	23.8300	0	0
4714400	-166850	1.9100	30.35	0.209	220.0000	-0.773	32.65	17.1500	-24850	901700
1643650	642550	1.2700	31.28	0.147	225.0000	-0.689	59.42	25.9000	0	273350
1540700	273350	0.8900	32.68	0.106	230.0000	-0.828	42.09	26.8600	7100	326600
475700	131350	0.6400	34.15	0.078	235.0000	-0.845	46.47	31.7600	0	10650
1341900	170400	0.4800	35.79	0.058	240.0000	-0.945	35.15	35.2000	-3550	493450
809400	205900	0.3000	39.32	0.036	250.0000	-0.783	81.44	49.7500	0	269800