ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
30 Apr 2026 04:10 PM IST
| ADANIPOWER 26-May-2026 (25d) 215 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0
Theta: -0.25
Gamma: 0.01157
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 221.85 | 17.18 | 0.030000000000001137 | 54.93 | 586 | 59 | 259 | |||||||||
| 29 Apr | 219.28 | 16.86 | -3.5100000000000016 | 63.48 | 128 | 7 | 198 | |||||||||
| 28 Apr | 223.35 | 20.62 | 1.8599999999999994 | 62.2 | 176 | -32 | 192 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 218.05 | 19.55 | 2.6900000000000013 | 69.64 | 351 | -9 | 225 | |||||||||
| 24 Apr | 212.90 | 16.61 | -0.5600000000000023 | 65.09 | 307 | 53 | 239 | |||||||||
| 23 Apr | 214.18 | 17.25 | -0.5199999999999996 | 64.93 | 258 | 44 | 183 | |||||||||
| 22 Apr | 215.65 | 17.6 | 5.500000000000002 | 64.2 | 313 | 83 | 135 | |||||||||
| 21 Apr | 202.98 | 12.1 | 1.3599999999999994 | 64.35 | 34 | 3 | 52 | |||||||||
| 20 Apr | 200.83 | 10.44 | 1.379999999999999 | 64.33 | 159 | 11 | 47 | |||||||||
| 17 Apr | 198.50 | 8.5 | 2.5 | 56.18 | 208 | 34 | 35 | |||||||||
For Adani Power Ltd - strike price 215 expiring on 26MAY2026
Delta for 215 CE is 0.63
Historical price for 215 CE is as follows
On 30 Apr ADANIPOWER was trading at 221.85. The strike last trading price was 17.18, which was 0.030000000000001137 higher than the previous day. The implied volatity was 54.93, the open interest changed by 59 which increased total open position to 259
On 29 Apr ADANIPOWER was trading at 219.28. The strike last trading price was 16.86, which was -3.5100000000000016 lower than the previous day. The implied volatity was 63.48, the open interest changed by 7 which increased total open position to 198
On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 20.62, which was 1.8599999999999994 higher than the previous day. The implied volatity was 62.2, the open interest changed by -32 which decreased total open position to 192
On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 19.55, which was 2.6900000000000013 higher than the previous day. The implied volatity was 69.64, the open interest changed by -9 which decreased total open position to 225
On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 16.61, which was -0.5600000000000023 lower than the previous day. The implied volatity was 65.09, the open interest changed by 53 which increased total open position to 239
On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 17.25, which was -0.5199999999999996 lower than the previous day. The implied volatity was 64.93, the open interest changed by 44 which increased total open position to 183
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 17.6, which was 5.500000000000002 higher than the previous day. The implied volatity was 64.2, the open interest changed by 83 which increased total open position to 135
On 21 Apr ADANIPOWER was trading at 202.98. The strike last trading price was 12.1, which was 1.3599999999999994 higher than the previous day. The implied volatity was 64.35, the open interest changed by 3 which increased total open position to 52
On 20 Apr ADANIPOWER was trading at 200.83. The strike last trading price was 10.44, which was 1.379999999999999 higher than the previous day. The implied volatity was 64.33, the open interest changed by 11 which increased total open position to 47
On 17 Apr ADANIPOWER was trading at 198.50. The strike last trading price was 8.5, which was 2.5 higher than the previous day. The implied volatity was 56.18, the open interest changed by 34 which increased total open position to 35
| ADANIPOWER 26-May-2026 (25d) 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0
Theta: -0.19
Gamma: 0.01271
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 221.85 | 8.06 | -3.6099999999999994 | 49.66 | 929 | 83 | 251 |
| 29 Apr | 219.28 | 13.09 | 2.25 | 62.92 | 282 | -18 | 166 |
| 28 Apr | 223.35 | 10.76 | -3.2799999999999994 | 62.39 | 190 | -16 | 185 |
| 27 Apr | 218.05 | 14 | -3.2399999999999984 | 66.25 | 255 | 49 | 200 |
| 24 Apr | 212.90 | 16.66 | 0.129999999999999 | 65.76 | 153 | 20 | 166 |
| 23 Apr | 214.18 | 16.27 | 0.0799999999999983 | 64.92 | 142 | 60 | 146 |
| 22 Apr | 215.65 | 16.49 | -46.400000000000006 | 65.56 | 105 | 86 | 86 |
| 21 Apr | 202.98 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 200.83 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 198.50 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 215 expiring on 26MAY2026
Delta for 215 PE is -0.37
Historical price for 215 PE is as follows
On 30 Apr ADANIPOWER was trading at 221.85. The strike last trading price was 8.06, which was -3.6099999999999994 lower than the previous day. The implied volatity was 49.66, the open interest changed by 83 which increased total open position to 251
On 29 Apr ADANIPOWER was trading at 219.28. The strike last trading price was 13.09, which was 2.25 higher than the previous day. The implied volatity was 62.92, the open interest changed by -18 which decreased total open position to 166
On 28 Apr ADANIPOWER was trading at 223.35. The strike last trading price was 10.76, which was -3.2799999999999994 lower than the previous day. The implied volatity was 62.39, the open interest changed by -16 which decreased total open position to 185
On 27 Apr ADANIPOWER was trading at 218.05. The strike last trading price was 14, which was -3.2399999999999984 lower than the previous day. The implied volatity was 66.25, the open interest changed by 49 which increased total open position to 200
On 24 Apr ADANIPOWER was trading at 212.90. The strike last trading price was 16.66, which was 0.129999999999999 higher than the previous day. The implied volatity was 65.76, the open interest changed by 20 which increased total open position to 166
On 23 Apr ADANIPOWER was trading at 214.18. The strike last trading price was 16.27, which was 0.0799999999999983 higher than the previous day. The implied volatity was 64.92, the open interest changed by 60 which increased total open position to 146
On 22 Apr ADANIPOWER was trading at 215.65. The strike last trading price was 16.49, which was -46.400000000000006 lower than the previous day. The implied volatity was 65.56, the open interest changed by 86 which increased total open position to 86
On 21 Apr ADANIPOWER was trading at 202.98. 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 20 Apr ADANIPOWER was trading at 200.83. 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 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
