ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
22 Apr 2026 04:10 PM IST
| ADANIPOWER 28-Apr-2026 (5d) 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.14
Gamma: 0.00666
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 22 Apr | 215.65 | 24.98 | 9.280000000000001 | 63.22 | 157 | -33 | 223 | |||||||||
| 21 Apr | 202.98 | 16.06 | 2.099999999999998 | 63.04 | 176 | -36 | 259 | |||||||||
| 20 Apr | 200.83 | 13.61 | 1.0700000000000003 | 63.02 | 1,382 | -104 | 297 | |||||||||
| 17 Apr | 198.50 | 11.35 | 2.0199999999999996 | 47.72 | 2,968 | -169 | 423 | |||||||||
| 16 Apr | 193.19 | 9.75 | 4.29 | 55.97 | 6,385 | -468 | 592 | |||||||||
| 15 Apr | 183.43 | 5.25 | -0.20000000000000018 | 60.2 | 2,766 | 487 | 1,059 | |||||||||
| 13 Apr | 181.35 | 5.5 | 1.9900000000000002 | 59.46 | 4,472 | 221 | 585 | |||||||||
| 10 Apr | 175.81 | 3.23 | 0.3500000000000001 | 52.41 | 1,686 | -84 | 365 | |||||||||
| 9 Apr | 172.33 | 3.07 | 0.62 | 53.07 | 822 | 58 | 449 | |||||||||
| 8 Apr | 169.31 | 2.43 | 0.64 | 54.2 | 2,568 | 370 | 399 | |||||||||
| 7 Apr | 163.36 | 1.61 | 0.99 | 56.55 | 44 | 28 | 28 | |||||||||
For Adani Power Ltd - strike price 190 expiring on 28APR2026
Delta for 190 CE is 0.94
Historical price for 190 CE is as follows
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 24.98, which was 9.280000000000001 higher than the previous day. The implied volatity was 63.22, the open interest changed by -33 which decreased total open position to 223
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 16.06, which was 2.099999999999998 higher than the previous day. The implied volatity was 63.04, the open interest changed by -36 which decreased total open position to 259
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 13.61, which was 1.0700000000000003 higher than the previous day. The implied volatity was 63.02, the open interest changed by -104 which decreased total open position to 297
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 11.35, which was 2.0199999999999996 higher than the previous day. The implied volatity was 47.72, the open interest changed by -169 which decreased total open position to 423
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 9.75, which was 4.29 higher than the previous day. The implied volatity was 55.97, the open interest changed by -468 which decreased total open position to 592
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 5.25, which was -0.20000000000000018 lower than the previous day. The implied volatity was 60.2, the open interest changed by 487 which increased total open position to 1059
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 5.5, which was 1.9900000000000002 higher than the previous day. The implied volatity was 59.46, the open interest changed by 221 which increased total open position to 585
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 3.23, which was 0.3500000000000001 higher than the previous day. The implied volatity was 52.41, the open interest changed by -84 which decreased total open position to 365
On 9 Apr ADANIPOWER was trading at 172.33. The strike last trading price was 3.07, which was 0.62 higher than the previous day. The implied volatity was 53.07, the open interest changed by 58 which increased total open position to 449
On 8 Apr ADANIPOWER was trading at 169.31. The strike last trading price was 2.43, which was 0.64 higher than the previous day. The implied volatity was 54.2, the open interest changed by 370 which increased total open position to 399
On 7 Apr ADANIPOWER was trading at 163.36. The strike last trading price was 1.61, which was 0.99 higher than the previous day. The implied volatity was 56.55, the open interest changed by 28 which increased total open position to 28
| ADANIPOWER 28-Apr-2026 (5d) 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.14
Gamma: 0.00649
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 215.65 | 0.45 | -1.76 | 62.56 | 1,238 | -154 | 449 |
| 21 Apr | 202.98 | 1.88 | -1.29 | 59.99 | 950 | 120 | 589 |
| 20 Apr | 200.83 | 3.47 | 0.020000000000000018 | 62.54 | 1,962 | -179 | 460 |
| 17 Apr | 198.50 | 3.24 | -2.7299999999999995 | 48.2 | 3,058 | 209 | 568 |
| 16 Apr | 193.19 | 6 | -5.93 | 54.46 | 1,091 | 265 | 359 |
| 15 Apr | 183.43 | 12.88 | -0.5299999999999994 | 60.24 | 136 | 36 | 97 |
| 13 Apr | 181.35 | 13.22 | -2.7799999999999994 | 56.42 | 100 | 60 | 61 |
| 10 Apr | 175.81 | 16 | -23.130000000000003 | 40.04 | 1 | 0 | 0 |
| 9 Apr | 172.33 | 39.13 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 169.31 | 39.13 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 163.36 | 39.13 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 190 expiring on 28APR2026
Delta for 190 PE is -0.06
Historical price for 190 PE is as follows
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 0.45, which was -1.76 lower than the previous day. The implied volatity was 62.56, the open interest changed by -154 which decreased total open position to 449
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 1.88, which was -1.29 lower than the previous day. The implied volatity was 59.99, the open interest changed by 120 which increased total open position to 589
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 3.47, which was 0.020000000000000018 higher than the previous day. The implied volatity was 62.54, the open interest changed by -179 which decreased total open position to 460
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 3.24, which was -2.7299999999999995 lower than the previous day. The implied volatity was 48.2, the open interest changed by 209 which increased total open position to 568
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 6, which was -5.93 lower than the previous day. The implied volatity was 54.46, the open interest changed by 265 which increased total open position to 359
On 15 Apr ADANIPOWER was trading at 183.43. The strike last trading price was 12.88, which was -0.5299999999999994 lower than the previous day. The implied volatity was 60.24, the open interest changed by 36 which increased total open position to 97
On 13 Apr ADANIPOWER was trading at 181.35. The strike last trading price was 13.22, which was -2.7799999999999994 lower than the previous day. The implied volatity was 56.42, the open interest changed by 60 which increased total open position to 61
On 10 Apr ADANIPOWER was trading at 175.81. The strike last trading price was 16, which was -23.130000000000003 lower than the previous day. The implied volatity was 40.04, 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 39.13, 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 39.13, 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 39.13, 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
