ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
29 Apr 2026 02:25 PM IST
| ADANIPOWER 26-May-2026 (27d) 210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.26
Gamma: 0.00958
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 220.81 | 21.96 | -1.3900000000000006 | 62.27 | 161 | -29 | 338 | |||||||||
| 28 Apr | 223.35 | 24 | 2.8000000000000007 | 64.06 | 322 | -14 | 369 | |||||||||
| 27 Apr | 218.05 | 21.5 | 2.370000000000001 | 68.7 | 384 | -45 | 384 | |||||||||
| 24 Apr | 212.90 | 19.7 | 0.21000000000000085 | 67.54 | 493 | 56 | 436 | |||||||||
| 23 Apr | 214.18 | 19.72 | -0.45000000000000284 | 65.73 | 167 | -2 | 381 | |||||||||
| 22 Apr | 215.65 | 19.78 | 5.65 | 63.03 | 894 | 65 | 386 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 202.98 | 14.3 | 1.6100000000000012 | 65.4 | 396 | -16 | 320 | |||||||||
| 20 Apr | 200.83 | 12.47 | 1.8399999999999999 | 64.6 | 769 | 247 | 326 | |||||||||
| 17 Apr | 198.50 | 10.3 | 1.83 | 56.85 | 103 | 59 | 79 | |||||||||
| 16 Apr | 193.19 | 8.65 | 7.74 | 57.04 | 33 | 20 | 20 | |||||||||
For Adani Power Ltd - strike price 210 expiring on 26MAY2026
Delta for 210 CE is 0.67
Historical price for 210 CE is as follows
On 29 Apr ADANIPOWER was trading at 220.81. The strike last trading price was 21.96, which was -1.3900000000000006 lower than the previous day. The implied volatity was 62.27, the open interest changed by -29 which decreased total open position to 338
On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 24, which was 2.8000000000000007 higher than the previous day. The implied volatity was 64.06, the open interest changed by -14 which decreased total open position to 369
On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 21.5, which was 2.370000000000001 higher than the previous day. The implied volatity was 68.7, the open interest changed by -45 which decreased total open position to 384
On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 19.7, which was 0.21000000000000085 higher than the previous day. The implied volatity was 67.54, the open interest changed by 56 which increased total open position to 436
On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 19.72, which was -0.45000000000000284 lower than the previous day. The implied volatity was 65.73, the open interest changed by -2 which decreased total open position to 381
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 19.78, which was 5.65 higher than the previous day. The implied volatity was 63.03, the open interest changed by 65 which increased total open position to 386
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 14.3, which was 1.6100000000000012 higher than the previous day. The implied volatity was 65.4, the open interest changed by -16 which decreased total open position to 320
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 12.47, which was 1.8399999999999999 higher than the previous day. The implied volatity was 64.6, the open interest changed by 247 which increased total open position to 326
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 10.3, which was 1.83 higher than the previous day. The implied volatity was 56.85, the open interest changed by 59 which increased total open position to 79
On 16 Apr ADANIPOWER was trading at 193.19. The strike last trading price was 8.65, which was 7.74 higher than the previous day. The implied volatity was 57.04, the open interest changed by 20 which increased total open position to 20
| ADANIPOWER 26-May-2026 (27d) 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0
Theta: -0.23
Gamma: 0.01006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 220.81 | 9.3 | 0.4900000000000002 | 60.7 | 244 | 24 | 300 |
| 28 Apr | 223.35 | 8.72 | -2.8099999999999987 | 62.44 | 317 | 58 | 277 |
| 27 Apr | 218.05 | 11.02 | -3.620000000000001 | 63.88 | 241 | -4 | 217 |
| 24 Apr | 212.90 | 14.2 | 0.33999999999999986 | 66.4 | 264 | 68 | 227 |
| 23 Apr | 214.18 | 13.7 | 0.02999999999999936 | 64.71 | 174 | 25 | 156 |
| 22 Apr | 215.65 | 13.55 | -5.849999999999998 | 63.86 | 313 | 121 | 130 |
| 21 Apr | 202.98 | 19.4 | -0.10000000000000142 | 63.62 | 9 | 6 | 8 |
| 20 Apr | 200.83 | 19.5 | -0.5 | 63.71 | 1 | 0 | 1 |
| 17 Apr | 198.50 | 20 | -38.16 | 52.4 | 1 | 0 | 0 |
| 16 Apr | 193.19 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 210 expiring on 26MAY2026
Delta for 210 PE is -0.35
Historical price for 210 PE is as follows
On 29 Apr ADANIPOWER was trading at 220.81. The strike last trading price was 9.3, which was 0.4900000000000002 higher than the previous day. The implied volatity was 60.7, the open interest changed by 24 which increased total open position to 300
On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 8.72, which was -2.8099999999999987 lower than the previous day. The implied volatity was 62.44, the open interest changed by 58 which increased total open position to 277
On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 11.02, which was -3.620000000000001 lower than the previous day. The implied volatity was 63.88, the open interest changed by -4 which decreased total open position to 217
On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 14.2, which was 0.33999999999999986 higher than the previous day. The implied volatity was 66.4, the open interest changed by 68 which increased total open position to 227
On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 13.7, which was 0.02999999999999936 higher than the previous day. The implied volatity was 64.71, the open interest changed by 25 which increased total open position to 156
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 13.55, which was -5.849999999999998 lower than the previous day. The implied volatity was 63.86, the open interest changed by 121 which increased total open position to 130
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 19.4, which was -0.10000000000000142 lower than the previous day. The implied volatity was 63.62, the open interest changed by 6 which increased total open position to 8
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 63.71, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 20, which was -38.16 lower than the previous day. The implied volatity was 52.4, 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
