Historical option data for ADANIPOWER
22 Jun 2026 02:25 PM IST
| ADANIPOWER 28-Jul-2026 (36d) 230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.2
Gamma: 0.01179
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 231.08 | 14.6 | -0.4 (-2.67%) | 45.81 | 280 | 131 | 761 | |||||||||
| 19 Jun | 231.76 | 14.76 | -0.24 (-1.60%) | 43.74 | 422 | 87 | 631 | |||||||||
| 18 Jun | 230.57 | 14.95 | 4.95 (49.50%) | 43.39 | 620 | 50 | 541 | |||||||||
| 17 Jun | 220.40 | 9.31 | -1.69 (-15.36%) | 43.18 | 31 | 4 | 492 | |||||||||
| 16 Jun | 222.60 | 10.52 | 0.52 (5.20%) | 44.23 | 100 | 12 | 489 | |||||||||
| 15 Jun | 220.52 | 10.1 | -0.9 (-8.18%) | 44.18 | 160 | 67 | 477 | |||||||||
| 12 Jun | 223.07 | 10.82 | 1.82 (20.22%) | 41.13 | 89 | 25 | 410 | |||||||||
| 11 Jun | 215.51 | 8.59 | -1.41 (-14.10%) | 43.24 | 95 | 27 | 382 | |||||||||
| 10 Jun | 220.58 | 10.24 | -4.76 (-31.73%) | 42.28 | 520 | 294 | 355 | |||||||||
| 9 Jun | 226.14 | 14.8 | -1.2 (-7.50%) | 48.21 | 16 | 7 | 60 | |||||||||
| 8 Jun | 225.85 | 15.73 | -3.27 (-17.21%) | 49.39 | 8 | 2 | 50 | |||||||||
| 5 Jun | 232.60 | 18.6 | 1.6 (9.41%) | 47.22 | 18 | 15 | 47 | |||||||||
| 4 Jun | 230.03 | 17.25 | -1.75 (-9.21%) | 44.63 | 30 | 26 | 32 | |||||||||
| 3 Jun | 232.52 | 19 | 0 (0.00%) | 45.27 | 6 | 2 | 6 | |||||||||
| 2 Jun | 235.93 | 18.75 | 0.75 (4.17%) | 44.95 | 3 | 2 | 3 | |||||||||
| 1 Jun | 232.30 | 18.5 | -3.5 (-15.91%) | 43.81 | 1 | 0 | 0 | |||||||||
| 29 May | 243.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 248.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 244.53 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 233.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 221.33 | 0 | -22 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 224.49 | 0 | -22 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 213.87 | 0 | -21.88 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 209.63 | 0 | -22 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 222.03 | 0 | -22 (-100.00%) | 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 | |||||||||
| 29 Apr | 219.28 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Power Ltd - strike price 230 expiring on 28JUL2026
Delta for 230 CE is 0.56
Historical price for 230 CE is as follows
On 22 Jun ADANIPOWER was trading at 231.08. The strike last trading price was 14.6, which was -0.4 lower than the previous day. The implied volatity was 45.81, the open interest changed by 131 which increased total open position to 761
On 19 Jun ADANIPOWER was trading at 231.76. The strike last trading price was 14.76, which was -0.24 lower than the previous day. The implied volatity was 43.74, the open interest changed by 87 which increased total open position to 631
On 18 Jun ADANIPOWER was trading at 230.57. The strike last trading price was 14.95, which was 4.95 higher than the previous day. The implied volatity was 43.39, the open interest changed by 50 which increased total open position to 541
On 17 Jun ADANIPOWER was trading at 220.40. The strike last trading price was 9.31, which was -1.69 lower than the previous day. The implied volatity was 43.18, the open interest changed by 4 which increased total open position to 492
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 10.52, which was 0.52 higher than the previous day. The implied volatity was 44.23, the open interest changed by 12 which increased total open position to 489
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 10.1, which was -0.9 lower than the previous day. The implied volatity was 44.18, the open interest changed by 67 which increased total open position to 477
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 10.82, which was 1.82 higher than the previous day. The implied volatity was 41.13, the open interest changed by 25 which increased total open position to 410
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 8.59, which was -1.41 lower than the previous day. The implied volatity was 43.24, the open interest changed by 27 which increased total open position to 382
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 10.24, which was -4.76 lower than the previous day. The implied volatity was 42.28, the open interest changed by 294 which increased total open position to 355
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 14.8, which was -1.2 lower than the previous day. The implied volatity was 48.21, the open interest changed by 7 which increased total open position to 60
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 15.73, which was -3.27 lower than the previous day. The implied volatity was 49.39, the open interest changed by 2 which increased total open position to 50
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 18.6, which was 1.6 higher than the previous day. The implied volatity was 47.22, the open interest changed by 15 which increased total open position to 47
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 17.25, which was -1.75 lower than the previous day. The implied volatity was 44.63, the open interest changed by 26 which increased total open position to 32
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 45.27, the open interest changed by 2 which increased total open position to 6
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 18.75, which was 0.75 higher than the previous day. The implied volatity was 44.95, the open interest changed by 2 which increased total open position to 3
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 18.5, which was -3.5 lower than the previous day. The implied volatity was 43.81, the open interest changed by 0 which decreased total open position to 0
On 29 May ADANIPOWER was trading at 243.37. 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 27 May ADANIPOWER was trading at 248.91. 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 26 May ADANIPOWER was trading at 244.53. 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 25 May ADANIPOWER was trading at 233.38. 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 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 0, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 0, which was -22 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 0, which was -21.88 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 0, which was -22 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 0, which was -22 lower than the previous day. The implied volatity was 0, 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
On 29 Apr ADANIPOWER was trading at 219.28. 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 28-Jul-2026 (36d) 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.15
Gamma: 0.01243
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 231.08 | 11.68 | 0.58 (5.23%) | 43.7 | 184 | 84 | 442 |
| 19 Jun | 231.76 | 11.28 | -0.17 (-1.48%) | 42.7 | 95 | -3 | 358 |
| 18 Jun | 230.57 | 10.75 | -5.65 (-34.45%) | 40.4 | 86 | 21 | 359 |
| 17 Jun | 220.40 | 16.4 | 1.05 (6.84%) | 39.28 | 17 | 4 | 338 |
| 16 Jun | 222.60 | 15.35 | -1.15 (-6.97%) | 40.23 | 18 | 3 | 333 |
| 15 Jun | 220.52 | 16.5 | 1.03 (6.66%) | 40.49 | 33 | 5 | 330 |
| 12 Jun | 223.07 | 15 | -4.93 (-24.74%) | 36.99 | 20 | 3 | 324 |
| 11 Jun | 215.51 | 19.6 | 2.44 (14.22%) | 39.61 | 17 | -2 | 321 |
| 10 Jun | 220.58 | 17.5 | 2.05 (13.27%) | 40.16 | 424 | 286 | 323 |
| 9 Jun | 226.14 | 15.45 | -0.67 (-4.16%) | 43.76 | 10 | 3 | 37 |
| 8 Jun | 225.85 | 16.11 | 3.44 (27.15%) | 45.37 | 11 | 3 | 33 |
| 5 Jun | 232.60 | 12.53 | -1.06 (-7.80%) | 41.84 | 8 | 0 | 30 |
| 4 Jun | 230.03 | 13.59 | 1.99 (17.16%) | 41.41 | 4 | 0 | 30 |
| 3 Jun | 232.52 | 11.6 | 0.77 (7.11%) | 40.1 | 4 | 2 | 30 |
| 2 Jun | 235.93 | 10.95 | -1.73 (-13.64%) | 40.46 | 13 | 5 | 29 |
| 1 Jun | 232.30 | 12.68 | 3.05 (31.67%) | 40.45 | 26 | 2 | 24 |
| 29 May | 243.37 | 9.63 | 1.66 (20.83%) | 42.05 | 11 | 0 | 22 |
| 27 May | 248.91 | 8.23 | -2.32 (-21.99%) | 42.74 | 4 | 1 | 21 |
| 26 May | 244.53 | 10.55 | -7.45 (-41.39%) | 44.73 | 34 | 19 | 20 |
| 25 May | 233.38 | 18 | -7.23 (-28.66%) | 54.46 | 1 | 1 | 1 |
| 15 May | 221.33 | 0 | -25.23 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 224.49 | 0 | -25.23 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 213.87 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 209.63 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 222.03 | 0 | -25.23 (-100.00%) | 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 |
| 29 Apr | 219.28 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Power Ltd - strike price 230 expiring on 28JUL2026
Delta for 230 PE is -0.45
Historical price for 230 PE is as follows
On 22 Jun ADANIPOWER was trading at 231.08. The strike last trading price was 11.68, which was 0.58 higher than the previous day. The implied volatity was 43.7, the open interest changed by 84 which increased total open position to 442
On 19 Jun ADANIPOWER was trading at 231.76. The strike last trading price was 11.28, which was -0.17 lower than the previous day. The implied volatity was 42.7, the open interest changed by -3 which decreased total open position to 358
On 18 Jun ADANIPOWER was trading at 230.57. The strike last trading price was 10.75, which was -5.65 lower than the previous day. The implied volatity was 40.4, the open interest changed by 21 which increased total open position to 359
On 17 Jun ADANIPOWER was trading at 220.40. The strike last trading price was 16.4, which was 1.05 higher than the previous day. The implied volatity was 39.28, the open interest changed by 4 which increased total open position to 338
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 15.35, which was -1.15 lower than the previous day. The implied volatity was 40.23, the open interest changed by 3 which increased total open position to 333
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 16.5, which was 1.03 higher than the previous day. The implied volatity was 40.49, the open interest changed by 5 which increased total open position to 330
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 15, which was -4.93 lower than the previous day. The implied volatity was 36.99, the open interest changed by 3 which increased total open position to 324
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 19.6, which was 2.44 higher than the previous day. The implied volatity was 39.61, the open interest changed by -2 which decreased total open position to 321
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 17.5, which was 2.05 higher than the previous day. The implied volatity was 40.16, the open interest changed by 286 which increased total open position to 323
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 15.45, which was -0.67 lower than the previous day. The implied volatity was 43.76, the open interest changed by 3 which increased total open position to 37
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 16.11, which was 3.44 higher than the previous day. The implied volatity was 45.37, the open interest changed by 3 which increased total open position to 33
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 12.53, which was -1.06 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 30
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 13.59, which was 1.99 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 30
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 11.6, which was 0.77 higher than the previous day. The implied volatity was 40.1, the open interest changed by 2 which increased total open position to 30
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 10.95, which was -1.73 lower than the previous day. The implied volatity was 40.46, the open interest changed by 5 which increased total open position to 29
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 12.68, which was 3.05 higher than the previous day. The implied volatity was 40.45, the open interest changed by 2 which increased total open position to 24
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 9.63, which was 1.66 higher than the previous day. The implied volatity was 42.05, the open interest changed by 0 which decreased total open position to 22
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 8.23, which was -2.32 lower than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 21
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 10.55, which was -7.45 lower than the previous day. The implied volatity was 44.73, the open interest changed by 19 which increased total open position to 20
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 18, which was -7.23 lower than the previous day. The implied volatity was 54.46, the open interest changed by 1 which increased total open position to 1
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 0, which was -25.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 0, which was -25.23 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIPOWER was trading at 213.87. 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 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 0, which was -25.23 lower than the previous day. The implied volatity was 0, 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
On 29 Apr ADANIPOWER was trading at 219.28. 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
