ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
13 Apr 2026 04:11 PM IST
| ADANIPOWER 28-Apr-2026 (14d) 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.26
Gamma: 0.01425
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 181.35 | 16.3 | 4.17 | 62.95 | 1,519 | 152 | 641 | |||||||||
| 10 Apr | 175.81 | 11.7 | 1.3499999999999996 | 55.64 | 1,172 | -277 | 482 | |||||||||
| 9 Apr | 172.33 | 10.94 | 2.01 | 55.52 | 1,801 | 25 | 760 | |||||||||
| 8 Apr | 169.31 | 9 | 2.36 | 56.14 | 3,750 | 400 | 737 | |||||||||
| 7 Apr | 163.36 | 6.11 | -0.6 | 56.51 | 867 | -43 | 325 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 163.26 | 6.7 | 1.08 | 57.12 | 2,315 | 125 | 366 | |||||||||
| 2 Apr | 159.97 | 5.4 | 0.5 | 52.91 | 476 | 124 | 240 | |||||||||
| 1 Apr | 157.11 | 5 | 2.23 | 56.46 | 249 | 116 | 116 | |||||||||
For Adani Power Ltd - strike price 170 expiring on 28APR2026
Delta for 170 CE is 0.72
Historical price for 170 CE is as follows
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 16.3, which was 4.17 higher than the previous day. The implied volatity was 62.95, the open interest changed by 152 which increased total open position to 641
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 11.7, which was 1.3499999999999996 higher than the previous day. The implied volatity was 55.64, the open interest changed by -277 which decreased total open position to 482
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 10.94, which was 2.01 higher than the previous day. The implied volatity was 55.52, the open interest changed by 25 which increased total open position to 760
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 9, which was 2.36 higher than the previous day. The implied volatity was 56.14, the open interest changed by 400 which increased total open position to 737
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 6.11, which was -0.6 lower than the previous day. The implied volatity was 56.51, the open interest changed by -43 which decreased total open position to 325
On 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 6.7, which was 1.08 higher than the previous day. The implied volatity was 57.12, the open interest changed by 125 which increased total open position to 366
On 2 Apr ADANIPOWER was trading at 159.97. The strike last trading price was 5.4, which was 0.5 higher than the previous day. The implied volatity was 52.91, the open interest changed by 124 which increased total open position to 240
On 1 Apr ADANIPOWER was trading at 157.11. The strike last trading price was 5, which was 2.23 higher than the previous day. The implied volatity was 56.46, the open interest changed by 116 which increased total open position to 116
| ADANIPOWER 28-Apr-2026 (14d) 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.23
Gamma: 0.01445
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 181.35 | 4.11 | -1.25 | 61.76 | 1,041 | 137 | 416 |
| 10 Apr | 175.81 | 5.55 | -1.37 | 52.4 | 882 | -36 | 284 |
| 9 Apr | 172.33 | 6.72 | -2.39 | 55.94 | 617 | 167 | 319 |
| 8 Apr | 169.31 | 8.95 | -3.93 | 57.53 | 566 | 91 | 148 |
| 7 Apr | 163.36 | 12.88 | 0.51 | 58.78 | 12 | 3 | 58 |
| 6 Apr | 163.26 | 12.43 | -8.97 | 57.13 | 73 | 50 | 50 |
| 2 Apr | 159.97 | 21.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 157.11 | 21.4 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 170 expiring on 28APR2026
Delta for 170 PE is -0.27
Historical price for 170 PE is as follows
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 4.11, which was -1.25 lower than the previous day. The implied volatity was 61.76, the open interest changed by 137 which increased total open position to 416
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 5.55, which was -1.37 lower than the previous day. The implied volatity was 52.4, the open interest changed by -36 which decreased total open position to 284
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 6.72, which was -2.39 lower than the previous day. The implied volatity was 55.94, the open interest changed by 167 which increased total open position to 319
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 8.95, which was -3.93 lower than the previous day. The implied volatity was 57.53, the open interest changed by 91 which increased total open position to 148
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 12.88, which was 0.51 higher than the previous day. The implied volatity was 58.78, the open interest changed by 3 which increased total open position to 58
On 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 12.43, which was -8.97 lower than the previous day. The implied volatity was 57.13, the open interest changed by 50 which increased total open position to 50
On 2 Apr ADANIPOWER was trading at 159.97. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ADANIPOWER was trading at 157.11. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
