ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
21 Apr 2026 04:10 PM IST
| ADANIPOWER 28-Apr-2026 (6d) 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.21
Gamma: 0.01096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 202.98 | 20 | 2.460000000000001 | 57.22 | 56 | -21 | 225 | |||||||||
| 20 Apr | 200.83 | 17.5 | 1.5299999999999994 | 66.91 | 203 | -5 | 246 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 198.50 | 15 | 2.6999999999999993 | 48.54 | 555 | -93 | 251 | |||||||||
| 16 Apr | 193.19 | 12.53 | 5.049999999999999 | 54.2 | 2,263 | -376 | 344 | |||||||||
| 15 Apr | 183.43 | 7.1 | -0.41000000000000014 | 59.76 | 2,486 | 120 | 718 | |||||||||
| 13 Apr | 181.35 | 7.46 | 2.58 | 60 | 4,125 | 352 | 607 | |||||||||
| 10 Apr | 175.81 | 4.65 | 0.7000000000000002 | 52.9 | 732 | 32 | 253 | |||||||||
| 9 Apr | 172.33 | 4.19 | 0.82 | 52.05 | 198 | 20 | 224 | |||||||||
| 8 Apr | 169.31 | 3.39 | 1.08 | 53.73 | 982 | 106 | 202 | |||||||||
| 7 Apr | 163.36 | 2.16 | -0.45 | 55.13 | 163 | 3 | 103 | |||||||||
| 6 Apr | 163.26 | 2.57 | 1.65 | 56.24 | 266 | 99 | 99 | |||||||||
For Adani Power Ltd - strike price 185 expiring on 28APR2026
Delta for 185 CE is 0.9
Historical price for 185 CE is as follows
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 20, which was 2.460000000000001 higher than the previous day. The implied volatity was 57.22, the open interest changed by -21 which decreased total open position to 225
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 17.5, which was 1.5299999999999994 higher than the previous day. The implied volatity was 66.91, the open interest changed by -5 which decreased total open position to 246
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 15, which was 2.6999999999999993 higher than the previous day. The implied volatity was 48.54, the open interest changed by -93 which decreased total open position to 251
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 12.53, which was 5.049999999999999 higher than the previous day. The implied volatity was 54.2, the open interest changed by -376 which decreased total open position to 344
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 7.1, which was -0.41000000000000014 lower than the previous day. The implied volatity was 59.76, the open interest changed by 120 which increased total open position to 718
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 7.46, which was 2.58 higher than the previous day. The implied volatity was 60, the open interest changed by 352 which increased total open position to 607
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 4.65, which was 0.7000000000000002 higher than the previous day. The implied volatity was 52.9, the open interest changed by 32 which increased total open position to 253
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 4.19, which was 0.82 higher than the previous day. The implied volatity was 52.05, the open interest changed by 20 which increased total open position to 224
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 3.39, which was 1.08 higher than the previous day. The implied volatity was 53.73, the open interest changed by 106 which increased total open position to 202
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 2.16, which was -0.45 lower than the previous day. The implied volatity was 55.13, the open interest changed by 3 which increased total open position to 103
On 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 2.57, which was 1.65 higher than the previous day. The implied volatity was 56.24, the open interest changed by 99 which increased total open position to 99
| ADANIPOWER 28-Apr-2026 (6d) 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.22
Gamma: 0.0114
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 202.98 | 1.07 | -1.05 | 60.65 | 295 | 23 | 858 |
| 20 Apr | 200.83 | 2.19 | 0.040000000000000036 | 63.98 | 632 | -79 | 834 |
| 17 Apr | 198.50 | 2.02 | -1.83 | 49.5 | 1,911 | 378 | 902 |
| 16 Apr | 193.19 | 3.85 | -4.860000000000001 | 53.02 | 1,711 | 358 | 524 |
| 15 Apr | 183.43 | 9.4 | -0.9299999999999997 | 57.35 | 685 | 126 | 172 |
| 13 Apr | 181.35 | 10.12 | -24.340000000000003 | 56.32 | 115 | 47 | 47 |
| 10 Apr | 175.81 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 172.33 | 34.46 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 169.31 | 34.46 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 163.36 | 34.46 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 163.26 | 34.46 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 185 expiring on 28APR2026
Delta for 185 PE is -0.12
Historical price for 185 PE is as follows
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 1.07, which was -1.05 lower than the previous day. The implied volatity was 60.65, the open interest changed by 23 which increased total open position to 858
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 2.19, which was 0.040000000000000036 higher than the previous day. The implied volatity was 63.98, the open interest changed by -79 which decreased total open position to 834
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 2.02, which was -1.83 lower than the previous day. The implied volatity was 49.5, the open interest changed by 378 which increased total open position to 902
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 3.85, which was -4.860000000000001 lower than the previous day. The implied volatity was 53.02, the open interest changed by 358 which increased total open position to 524
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 9.4, which was -0.9299999999999997 lower than the previous day. The implied volatity was 57.35, the open interest changed by 126 which increased total open position to 172
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 10.12, which was -24.340000000000003 lower than the previous day. The implied volatity was 56.32, the open interest changed by 47 which increased total open position to 47
On 10 Apr ADANIPOWER was trading at 175.81. 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
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 34.46, 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 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 34.46, 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 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 34.46, 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 6 Apr ADANIPOWER was trading at 163.26. The strike last trading price was 34.46, 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
