Related Pages for ADANIPOWER
[--[65.84.65.76]--]

ADANIPOWER

Adani Power Ltd
223.35 +5.30 (2.43%)
L: 219.29 H: 224.66

Back to Option Chain

Historical option data for ADANIPOWER

28 Apr 2026 04:10 PM IST
Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV
ADANIPOWER 26-May-2026 (27d) 205 CE
Delta: 0.73
Vega: 0
Theta: -0.24
Gamma: 0.00835
Date Close Ltp Change IV Volume OI Chg OI
28 Apr 223.35 27.05 3.0600000000000023 63.38 25 -7 176
27 Apr 218.05 24.24 2.549999999999997 68.83 69 -5 183
24 Apr 212.90 22.17 0.1700000000000017 67.41 242 20 198
23 Apr 214.18 22 -1 65.12 38 -7 179
22 Apr 215.65 23.25 7.239999999999998 64.34 352 -44 188
21 Apr 202.98 16.1 1.6700000000000017 65.78 196 22 233
20 Apr 200.83 14.3 1.7600000000000016 63.81 469 109 218
17 Apr 198.50 12 2.369999999999999 56.1 72 18 105
16 Apr 193.19 9.7 8.52 54.68 155 87 87

For Adani Power Ltd - strike price 205 expiring on 26MAY2026

Delta for 205 CE is 0.73

Historical price for 205 CE is as follows

On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 27.05, which was 3.0600000000000023 higher than the previous day. The implied volatity was 63.38, the open interest changed by -7 which decreased total open position to 176


On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 24.24, which was 2.549999999999997 higher than the previous day. The implied volatity was 68.83, the open interest changed by -5 which decreased total open position to 183


On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 22.17, which was 0.1700000000000017 higher than the previous day. The implied volatity was 67.41, the open interest changed by 20 which increased total open position to 198


On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 22, which was -1 lower than the previous day. The implied volatity was 65.12, the open interest changed by -7 which decreased total open position to 179


On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 23.25, which was 7.239999999999998 higher than the previous day. The implied volatity was 64.34, the open interest changed by -44 which decreased total open position to 188


On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 16.1, which was 1.6700000000000017 higher than the previous day. The implied volatity was 65.78, the open interest changed by 22 which increased total open position to 233


On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 14.3, which was 1.7600000000000016 higher than the previous day. The implied volatity was 63.81, the open interest changed by 109 which increased total open position to 218


On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 12, which was 2.369999999999999 higher than the previous day. The implied volatity was 56.1, the open interest changed by 18 which increased total open position to 105


On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 9.7, which was 8.52 higher than the previous day. The implied volatity was 54.68, the open interest changed by 87 which increased total open position to 87


ADANIPOWER 26-May-2026 (27d) 205 PE
Delta: -0.27
Vega: 0
Theta: -0.2
Gamma: 0.00853
Date Close Ltp Change IV Volume OI Chg OI
28 Apr 223.35 6.85 -2.6799999999999997 61.76 75 7 105
27 Apr 218.05 9.33 -3.1799999999999997 65.07 66 -1 98
24 Apr 212.90 13.57 2.2699999999999996 73.22 115 12 106
23 Apr 214.18 11.3 0.08000000000000007 64.3 35 20 94
22 Apr 215.65 11.25 -5.210000000000001 63.65 128 41 71
21 Apr 202.98 16.37 -0.9199999999999982 64.84 63 26 30
20 Apr 200.83 17.29 -36.19 59.17 6 4 4
17 Apr 198.50 0 0 - 0 0 0
16 Apr 193.19 0 0 - 0 0 0

For Adani Power Ltd - strike price 205 expiring on 26MAY2026

Delta for 205 PE is -0.27

Historical price for 205 PE is as follows

On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 6.85, which was -2.6799999999999997 lower than the previous day. The implied volatity was 61.76, the open interest changed by 7 which increased total open position to 105


On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 9.33, which was -3.1799999999999997 lower than the previous day. The implied volatity was 65.07, the open interest changed by -1 which decreased total open position to 98


On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 13.57, which was 2.2699999999999996 higher than the previous day. The implied volatity was 73.22, the open interest changed by 12 which increased total open position to 106


On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 11.3, which was 0.08000000000000007 higher than the previous day. The implied volatity was 64.3, the open interest changed by 20 which increased total open position to 94


On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 11.25, which was -5.210000000000001 lower than the previous day. The implied volatity was 63.65, the open interest changed by 41 which increased total open position to 71


On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 16.37, which was -0.9199999999999982 lower than the previous day. The implied volatity was 64.84, the open interest changed by 26 which increased total open position to 30


On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 17.29, which was -36.19 lower than the previous day. The implied volatity was 59.17, the open interest changed by 4 which increased total open position to 4


On 17 Apr ADANIPOWER was trading at 198.50. 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 16 Apr ADANIPOWER was trading at 193.19. 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