Historical option data for ADANIPOWER
16 Jun 2026 04:10 PM IST
| ADANIPOWER 30-Jun-2026 (13d) 225 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.31
Gamma: 0.01871
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 222.60 | 7.43 | 1.12 (17.75%) | 48.34 | 3,725 | 1,217 | 1,914 | |||||||||
| 15 Jun | 220.52 | 6.5 | -1.09 (-14.36%) | 45.86 | 1,389 | 261 | 698 | |||||||||
| 12 Jun | 223.07 | 7.08 | 1.82 (34.60%) | 40.7 | 1,347 | 2 | 436 | |||||||||
| 11 Jun | 215.51 | 5.39 | -2 (-27.06%) | 43.1 | 861 | 117 | 434 | |||||||||
| 10 Jun | 220.58 | 7.3 | -4.02 (-35.51%) | 43.15 | 923 | 88 | 307 | |||||||||
| 9 Jun | 226.14 | 11.31 | -0.26 (-2.25%) | 47.79 | 374 | 60 | 215 | |||||||||
| 8 Jun | 225.85 | 11.44 | -4.25 (-27.09%) | 49.92 | 110 | 20 | 148 | |||||||||
| 5 Jun | 232.60 | 15.39 | 1.63 (11.85%) | 44.37 | 90 | -7 | 129 | |||||||||
| 4 Jun | 230.03 | 13.82 | -2.16 (-13.52%) | 44.01 | 127 | -4 | 135 | |||||||||
| 3 Jun | 232.52 | 16.09 | -2.33 (-12.65%) | 45.2 | 118 | 39 | 138 | |||||||||
| 2 Jun | 235.93 | 18.47 | 2.47 (15.44%) | 44.58 | 95 | 18 | 123 | |||||||||
| 1 Jun | 232.30 | 16 | -9.24 (-36.61%) | 44.67 | 25 | -2 | 104 | |||||||||
| 29 May | 243.37 | 26.1 | -3.79 (-12.68%) | 49.77 | 15 | -4 | 105 | |||||||||
| 27 May | 248.91 | 30.2 | 3.88 (14.74%) | 46.76 | 64 | -12 | 109 | |||||||||
| 26 May | 244.53 | 26.4 | 7.45 (39.31%) | 46.01 | 78 | -20 | 121 | |||||||||
| 25 May | 233.38 | 19.5 | 8.55 (78.08%) | 47.63 | 546 | -22 | 140 | |||||||||
| 22 May | 219.32 | 10.86 | -0.78 (-6.70%) | 44.21 | 85 | 23 | 163 | |||||||||
| 21 May | 219.33 | 11.37 | -1.74 (-13.27%) | 46.19 | 186 | 73 | 140 | |||||||||
| 20 May | 220.24 | 13 | -0.25 (-1.89%) | 49.2 | 17 | 12 | 65 | |||||||||
| 19 May | 219.09 | 13.25 | -0.22 (-1.63%) | 52.03 | 29 | 12 | 52 | |||||||||
| 18 May | 219.30 | 13.47 | -1.25 (-8.49%) | 50.72 | 22 | 3 | 36 | |||||||||
| 15 May | 221.33 | 14.75 | -0.37 (-2.45%) | 49.89 | 47 | 17 | 31 | |||||||||
| 14 May | 224.49 | 15.12 | 4.03 (36.34%) | 46.32 | 33 | 7 | 14 | |||||||||
| 13 May | 213.87 | 11.09 | 2.96 (36.41%) | 0 | 2 | -1 | 8 | |||||||||
| 12 May | 209.63 | 8.25 | -6.75 (-45.00%) | 0 | 6 | 3 | 8 | |||||||||
| 11 May | 222.03 | 14.99 | 9.99 (199.80%) | 46.22 | 11 | 3 | 3 | |||||||||
| 8 May | 225.33 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 230.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 229.12 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 229.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 227.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 221.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Power Ltd - strike price 225 expiring on 30JUN2026
Delta for 225 CE is 0.48
Historical price for 225 CE is as follows
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 7.43, which was 1.12 higher than the previous day. The implied volatity was 48.34, the open interest changed by 1217 which increased total open position to 1914
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 6.5, which was -1.09 lower than the previous day. The implied volatity was 45.86, the open interest changed by 261 which increased total open position to 698
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 7.08, which was 1.82 higher than the previous day. The implied volatity was 40.7, the open interest changed by 2 which increased total open position to 436
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 5.39, which was -2 lower than the previous day. The implied volatity was 43.1, the open interest changed by 117 which increased total open position to 434
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 7.3, which was -4.02 lower than the previous day. The implied volatity was 43.15, the open interest changed by 88 which increased total open position to 307
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 11.31, which was -0.26 lower than the previous day. The implied volatity was 47.79, the open interest changed by 60 which increased total open position to 215
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 11.44, which was -4.25 lower than the previous day. The implied volatity was 49.92, the open interest changed by 20 which increased total open position to 148
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 15.39, which was 1.63 higher than the previous day. The implied volatity was 44.37, the open interest changed by -7 which decreased total open position to 129
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 13.82, which was -2.16 lower than the previous day. The implied volatity was 44.01, the open interest changed by -4 which decreased total open position to 135
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 16.09, which was -2.33 lower than the previous day. The implied volatity was 45.2, the open interest changed by 39 which increased total open position to 138
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 18.47, which was 2.47 higher than the previous day. The implied volatity was 44.58, the open interest changed by 18 which increased total open position to 123
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 16, which was -9.24 lower than the previous day. The implied volatity was 44.67, the open interest changed by -2 which decreased total open position to 104
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 26.1, which was -3.79 lower than the previous day. The implied volatity was 49.77, the open interest changed by -4 which decreased total open position to 105
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 30.2, which was 3.88 higher than the previous day. The implied volatity was 46.76, the open interest changed by -12 which decreased total open position to 109
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 26.4, which was 7.45 higher than the previous day. The implied volatity was 46.01, the open interest changed by -20 which decreased total open position to 121
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 19.5, which was 8.55 higher than the previous day. The implied volatity was 47.63, the open interest changed by -22 which decreased total open position to 140
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 10.86, which was -0.78 lower than the previous day. The implied volatity was 44.21, the open interest changed by 23 which increased total open position to 163
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 11.37, which was -1.74 lower than the previous day. The implied volatity was 46.19, the open interest changed by 73 which increased total open position to 140
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 13, which was -0.25 lower than the previous day. The implied volatity was 49.2, the open interest changed by 12 which increased total open position to 65
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 13.25, which was -0.22 lower than the previous day. The implied volatity was 52.03, the open interest changed by 12 which increased total open position to 52
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 13.47, which was -1.25 lower than the previous day. The implied volatity was 50.72, the open interest changed by 3 which increased total open position to 36
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 14.75, which was -0.37 lower than the previous day. The implied volatity was 49.89, the open interest changed by 17 which increased total open position to 31
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 15.12, which was 4.03 higher than the previous day. The implied volatity was 46.32, the open interest changed by 7 which increased total open position to 14
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 11.09, which was 2.96 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 8
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 8.25, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 8
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 14.99, which was 9.99 higher than the previous day. The implied volatity was 46.22, the open interest changed by 3 which increased total open position to 3
On 8 May ADANIPOWER was trading at 225.33. 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 7 May ADANIPOWER was trading at 230.19. 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
On 6 May ADANIPOWER was trading at 229.12. 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 5 May ADANIPOWER was trading at 229.96. 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 4 May ADANIPOWER was trading at 227.30. 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 30 Apr ADANIPOWER was trading at 221.85. 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
| ADANIPOWER 30-Jun-2026 (13d) 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0
Theta: -0.25
Gamma: 0.02053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 222.60 | 8.98 | -0.83 (-8.46%) | 44 | 371 | 183 | 499 |
| 15 Jun | 220.52 | 10.12 | 1.8 (21.63%) | 43.77 | 254 | 32 | 316 |
| 12 Jun | 223.07 | 8.71 | -4.77 (-35.39%) | 38.49 | 113 | -12 | 283 |
| 11 Jun | 215.51 | 13.5 | 2.69 (24.88%) | 41.61 | 95 | -23 | 296 |
| 10 Jun | 220.58 | 10.74 | 2.11 (24.45%) | 41.43 | 383 | 4 | 327 |
| 9 Jun | 226.14 | 8.84 | -0.91 (-9.33%) | 44.8 | 289 | 32 | 323 |
| 8 Jun | 225.85 | 10.45 | 4.55 (77.12%) | 48.86 | 275 | -7 | 308 |
| 5 Jun | 232.60 | 5.88 | -1.29 (-17.99%) | 39.38 | 255 | -9 | 413 |
| 4 Jun | 230.03 | 7.31 | 1.04 (16.59%) | 41.2 | 297 | 110 | 421 |
| 3 Jun | 232.52 | 6.43 | 1.09 (20.41%) | 40.5 | 227 | -2 | 310 |
| 2 Jun | 235.93 | 5.58 | -1.31 (-19.01%) | 40.23 | 195 | 44 | 308 |
| 1 Jun | 232.30 | 6.87 | 2.54 (58.66%) | 41.58 | 258 | -5 | 263 |
| 29 May | 243.37 | 4.11 | 0.4 (10.78%) | 41 | 319 | 10 | 269 |
| 27 May | 248.91 | 3.6 | -1.48 (-29.13%) | 43.03 | 317 | 31 | 259 |
| 26 May | 244.53 | 5.2 | -3.16 (-37.80%) | 44.88 | 442 | 101 | 230 |
| 25 May | 233.38 | 8.15 | -6.1 (-42.81%) | 43.96 | 301 | 82 | 129 |
| 22 May | 219.32 | 14.25 | -1.28 (-8.24%) | 42.42 | 2 | 0 | 45 |
| 21 May | 219.33 | 15.53 | -1.47 (-8.65%) | 46.23 | 39 | 19 | 44 |
| 20 May | 220.24 | 17 | -0.05 (-0.29%) | 48.44 | 1 | 1 | 25 |
| 19 May | 219.09 | 17.05 | 0.07 (0.41%) | 50.71 | 1 | 0 | 23 |
| 18 May | 219.30 | 16.95 | 0.35 (2.11%) | 48.38 | 23 | 13 | 25 |
| 15 May | 221.33 | 16.6 | 3.1 (22.96%) | 47.74 | 7 | 3 | 12 |
| 14 May | 224.49 | 13.5 | -4.05 (-23.08%) | 44.2 | 13 | 2 | 9 |
| 13 May | 213.87 | 17.55 | -3.61 (-17.06%) | 0 | 3 | 1 | 5 |
| 12 May | 209.63 | 21.3 | -24.96 (-53.96%) | 44.94 | 4 | 1 | 1 |
| 11 May | 222.03 | 0 | -46.26 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 225.33 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 230.19 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 229.12 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 229.96 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 227.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 221.85 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 225 expiring on 30JUN2026
Delta for 225 PE is -0.53
Historical price for 225 PE is as follows
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 8.98, which was -0.83 lower than the previous day. The implied volatity was 44, the open interest changed by 183 which increased total open position to 499
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 10.12, which was 1.8 higher than the previous day. The implied volatity was 43.77, the open interest changed by 32 which increased total open position to 316
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 8.71, which was -4.77 lower than the previous day. The implied volatity was 38.49, the open interest changed by -12 which decreased total open position to 283
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 13.5, which was 2.69 higher than the previous day. The implied volatity was 41.61, the open interest changed by -23 which decreased total open position to 296
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 10.74, which was 2.11 higher than the previous day. The implied volatity was 41.43, the open interest changed by 4 which increased total open position to 327
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 8.84, which was -0.91 lower than the previous day. The implied volatity was 44.8, the open interest changed by 32 which increased total open position to 323
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 10.45, which was 4.55 higher than the previous day. The implied volatity was 48.86, the open interest changed by -7 which decreased total open position to 308
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 5.88, which was -1.29 lower than the previous day. The implied volatity was 39.38, the open interest changed by -9 which decreased total open position to 413
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 7.31, which was 1.04 higher than the previous day. The implied volatity was 41.2, the open interest changed by 110 which increased total open position to 421
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 6.43, which was 1.09 higher than the previous day. The implied volatity was 40.5, the open interest changed by -2 which decreased total open position to 310
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 5.58, which was -1.31 lower than the previous day. The implied volatity was 40.23, the open interest changed by 44 which increased total open position to 308
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 6.87, which was 2.54 higher than the previous day. The implied volatity was 41.58, the open interest changed by -5 which decreased total open position to 263
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 4.11, which was 0.4 higher than the previous day. The implied volatity was 41, the open interest changed by 10 which increased total open position to 269
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 3.6, which was -1.48 lower than the previous day. The implied volatity was 43.03, the open interest changed by 31 which increased total open position to 259
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 5.2, which was -3.16 lower than the previous day. The implied volatity was 44.88, the open interest changed by 101 which increased total open position to 230
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 8.15, which was -6.1 lower than the previous day. The implied volatity was 43.96, the open interest changed by 82 which increased total open position to 129
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 14.25, which was -1.28 lower than the previous day. The implied volatity was 42.42, the open interest changed by 0 which decreased total open position to 45
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 15.53, which was -1.47 lower than the previous day. The implied volatity was 46.23, the open interest changed by 19 which increased total open position to 44
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 17, which was -0.05 lower than the previous day. The implied volatity was 48.44, the open interest changed by 1 which increased total open position to 25
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 17.05, which was 0.07 higher than the previous day. The implied volatity was 50.71, the open interest changed by 0 which decreased total open position to 23
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 16.95, which was 0.35 higher than the previous day. The implied volatity was 48.38, the open interest changed by 13 which increased total open position to 25
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 16.6, which was 3.1 higher than the previous day. The implied volatity was 47.74, the open interest changed by 3 which increased total open position to 12
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 13.5, which was -4.05 lower than the previous day. The implied volatity was 44.2, the open interest changed by 2 which increased total open position to 9
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 17.55, which was -3.61 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 21.3, which was -24.96 lower than the previous day. The implied volatity was 44.94, the open interest changed by 1 which increased total open position to 1
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 0, which was -46.26 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIPOWER was trading at 225.33. 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 7 May ADANIPOWER was trading at 230.19. 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
On 6 May ADANIPOWER was trading at 229.12. 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 5 May ADANIPOWER was trading at 229.96. 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 4 May ADANIPOWER was trading at 227.30. 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 30 Apr ADANIPOWER was trading at 221.85. 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
