Sign in Create account

Adani Power Limited

Power · Power

NSE: ADANIPOWER BSE: 533096
₹201.00
Oct. 5, 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) +3.10

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

ExpiryClosePrice ChgOIChg OIBuildup
Oct. 27, 2026 202.0500 +4.28 213188150 1927650 Long Buildup
Nov. 23, 2026 203.0700 +4.24 6205400 63900 Long Buildup
Dec. 29, 2026 204.1000 +3.54 262700 28400 Long Buildup
DateExpiryOpenHighLowCloseOIChange in OI
Oct. 5, 2026 Dec. 29, 2026 201.5000 204.5000 201.0000 204.1000 262700 28400
Oct. 5, 2026 Nov. 23, 2026 200.2600 203.6700 199.4000 203.0700 6205400 63900
Oct. 5, 2026 Oct. 27, 2026 198.5000 202.9000 198.2100 202.0500 213188150 1927650
Oct. 1, 2026 Dec. 29, 2026 204.6500 205.5000 196.1000 200.5600 234300 166850
Oct. 1, 2026 Nov. 23, 2026 204.5000 205.1000 195.0000 198.8300 6141500 134900
Oct. 1, 2026 Oct. 27, 2026 203.8100 204.3700 193.7300 197.7700 211260500 965600
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

Options Chain

As of Oct. 1, 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) 0.763
Max Pain 200.0000

Open Interest by Strike (Max Pain: 200.0000)

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

CALLS Strike PUTS
OIChg OILTPIV%Delta DeltaIV%LTPChg OIOI
160.0000 -0.043 53.13 0.5300 -131350 1412900
0 0 45.2100 114.44 0.793 165.0000 -0.113 67.7 2.1600 0 0
0 0 30.8000 — 167.5000 -0.087 54.6 1.2500 0 0
10650 -3550 28.9800 — 170.0000 -0.072 46.14 0.8300 106500 479250
0 0 26.5500 — 172.5000 -0.084 44.96 0.9800 42600 42600
0 0 37.0800 105.49 0.742 175.0000 -0.099 43.72 1.1500 145550 369200
0 0 22.5800 — 177.5000 -0.116 42.48 1.3500 21300 106500
102950 10650 19.3500 — 180.0000 -0.137 41.7 1.6400 1356100 2130000
0 0 18.9200 — 182.5000 -0.177 43.85 2.3800 67450 138450
78100 17750 15.2700 — 185.0000 -0.195 40.99 2.5100 741950 1924100
0 0 15.6300 27.88 0.850 187.5000 -0.231 41.04 3.1300 81650 134900
614150 181050 11.6800 — 190.0000 -0.269 40.97 3.8300 -681600 1675600
99400 99400 10.1200 17.04 0.860 192.5000 -0.311 41.26 4.7000 99400 344350
944300 230750 8.6700 20.55 0.749 195.0000 -0.356 42.27 5.8300 1089850 3993750
340800 298200 7.4000 22.83 0.656 197.5000 -0.400 42.86 7.0000 351450 447300
6461000 1487450 6.2600 24.43 0.574 200.0000 -0.443 43.62 8.3200 -656750 5538000
752600 344350 5.0800 24.85 0.498 202.5000 -0.485 44.51 9.7800 110050 355000
3574850 1096950 4.4200 26.85 0.433 205.0000 -0.525 44.86 11.2300 -14200 1487450
298200 67450 3.6600 27.68 0.372 207.5000 -0.530 62.78 16.5100 0 0
6989950 617700 3.0400 28.54 0.319 210.0000 -0.595 47.7 14.8600 31950 1899250
379850 159750 2.5500 29.51 0.273 212.5000 -0.582 64.73 20.0200 0 0
1892150 28400 2.1000 30.18 0.232 215.0000 -0.654 50.39 18.7600 0 678050
223650 99400 1.7300 30.84 0.196 217.5000 -0.627 67.02 23.8300 0 0
4859950 145550 1.4600 31.75 0.167 220.0000 -0.871 27.35 18.8200 3550 905250
24850 24850 1.1900 32.25 0.140 222.5000 -0.666 69.57 27.8800 0 0
1515850 -127800 0.9900 32.94 0.119 225.0000 -0.734 57.47 27.5000 7100 280450
1735950 195250 0.7200 34.64 0.087 230.0000 — 26.8600 0 326600
511200 35500 0.5100 35.95 0.063 235.0000 — 31.7600 0 10650
1199900 -142000 0.3700 37.32 0.046 240.0000 — 35.2000 0 493450
738400 -71000 0.2200 40.48 0.027 250.0000 -0.764 94.6 54.0000 -3550 266250