ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
16 Apr 2026 04:11 PM IST
| ADANIPOWER 28-Apr-2026 (11d) 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.24
Gamma: 0.01525
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 193.19 | 16.1 | 6.270000000000001 | 54.69 | 1,879 | 83 | 1,385 | |||||||||
| 15 Apr | 183.43 | 9.42 | -0.5600000000000005 | 58.19 | 1,668 | -36 | 1,304 | |||||||||
| 13 Apr | 181.35 | 9.79 | 2.829999999999999 | 59.68 | 9,200 | 185 | 1,351 | |||||||||
| 10 Apr | 175.81 | 6.34 | 0.7800000000000002 | 52.47 | 3,771 | 10 | 1,159 | |||||||||
| 9 Apr | 172.33 | 5.84 | 1.14 | 52.08 | 1,520 | 7 | 1,147 | |||||||||
| 8 Apr | 169.31 | 4.64 | 1.25 | 53.1 | 4,324 | 805 | 1,142 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 163.36 | 3.14 | -0.42 | 55.58 | 397 | -26 | 337 | |||||||||
| 6 Apr | 163.26 | 3.53 | 0.42 | 55.88 | 1,501 | 264 | 365 | |||||||||
| 2 Apr | 159.97 | 2.03 | -0.61 | 46.02 | 274 | 80 | 98 | |||||||||
| 1 Apr | 157.11 | 3.19 | 1.84 | 59.92 | 18 | 17 | 17 | |||||||||
For Adani Power Ltd - strike price 180 expiring on 28APR2026
Delta for 180 CE is 0.78
Historical price for 180 CE is as follows
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 16.1, which was 6.270000000000001 higher than the previous day. The implied volatity was 54.69, the open interest changed by 83 which increased total open position to 1385
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 9.42, which was -0.5600000000000005 lower than the previous day. The implied volatity was 58.19, the open interest changed by -36 which decreased total open position to 1304
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 9.79, which was 2.829999999999999 higher than the previous day. The implied volatity was 59.68, the open interest changed by 185 which increased total open position to 1351
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 6.34, which was 0.7800000000000002 higher than the previous day. The implied volatity was 52.47, the open interest changed by 10 which increased total open position to 1159
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 5.84, which was 1.14 higher than the previous day. The implied volatity was 52.08, the open interest changed by 7 which increased total open position to 1147
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 4.64, which was 1.25 higher than the previous day. The implied volatity was 53.1, the open interest changed by 805 which increased total open position to 1142
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 3.14, which was -0.42 lower than the previous day. The implied volatity was 55.58, the open interest changed by -26 which decreased total open position to 337
On 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 3.53, which was 0.42 higher than the previous day. The implied volatity was 55.88, the open interest changed by 264 which increased total open position to 365
On 2 Apr ADANIPOWER was trading at 159.97. The strike last trading price was 2.03, which was -0.61 lower than the previous day. The implied volatity was 46.02, the open interest changed by 80 which increased total open position to 98
On 1 Apr ADANIPOWER was trading at 157.11. The strike last trading price was 3.19, which was 1.84 higher than the previous day. The implied volatity was 59.92, the open interest changed by 17 which increased total open position to 17
| ADANIPOWER 28-Apr-2026 (11d) 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.21
Gamma: 0.01539
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 193.19 | 2.46 | -3.74 | 53.59 | 2,110 | 289 | 756 |
| 15 Apr | 183.43 | 6.24 | -1.5099999999999998 | 53.41 | 795 | 88 | 467 |
| 13 Apr | 181.35 | 7.8 | -2.0900000000000007 | 58.74 | 1,788 | 168 | 383 |
| 10 Apr | 175.81 | 10.4 | -1.379999999999999 | 51.62 | 240 | 43 | 218 |
| 9 Apr | 172.33 | 11.26 | -4.49 | 50.81 | 52 | 32 | 175 |
| 8 Apr | 169.31 | 15.75 | -3.9 | 62.71 | 3 | 2 | 143 |
| 7 Apr | 163.36 | 19.65 | 0.65 | 56.71 | 2 | 1 | 142 |
| 6 Apr | 163.26 | 19 | -10.92 | 55.1 | 144 | 142 | 142 |
| 2 Apr | 159.97 | 29.92 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 157.11 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 180 expiring on 28APR2026
Delta for 180 PE is -0.22
Historical price for 180 PE is as follows
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 2.46, which was -3.74 lower than the previous day. The implied volatity was 53.59, the open interest changed by 289 which increased total open position to 756
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 6.24, which was -1.5099999999999998 lower than the previous day. The implied volatity was 53.41, the open interest changed by 88 which increased total open position to 467
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 7.8, which was -2.0900000000000007 lower than the previous day. The implied volatity was 58.74, the open interest changed by 168 which increased total open position to 383
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 10.4, which was -1.379999999999999 lower than the previous day. The implied volatity was 51.62, the open interest changed by 43 which increased total open position to 218
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 11.26, which was -4.49 lower than the previous day. The implied volatity was 50.81, the open interest changed by 32 which increased total open position to 175
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 15.75, which was -3.9 lower than the previous day. The implied volatity was 62.71, the open interest changed by 2 which increased total open position to 143
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 19.65, which was 0.65 higher than the previous day. The implied volatity was 56.71, the open interest changed by 1 which increased total open position to 142
On 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 19, which was -10.92 lower than the previous day. The implied volatity was 55.1, the open interest changed by 142 which increased total open position to 142
On 2 Apr ADANIPOWER was trading at 159.97. The strike last trading price was 29.92, 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 0, 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
