Historical option data for ADANIPOWER
23 Jun 2026 04:10 PM IST
| ADANIPOWER 30-Jun-2026 (6d) 235 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -0.32
Gamma: 0.0307
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 231.39 | 2.9 | -2.76 (-48.76%) | 37.38 | 4,934 | 489 | 1,782 | |||||||||
| 22 Jun | 233.78 | 5.37 | -0.03 (-0.56%) | 43.04 | 3,696 | -41 | 1,305 | |||||||||
| 19 Jun | 231.76 | 5.38 | -0.82 (-13.23%) | 40.3 | 4,928 | 527 | 1,346 | |||||||||
| 18 Jun | 230.57 | 6.01 | 2.94 (95.77%) | 42.62 | 3,612 | 31 | 811 | |||||||||
| 17 Jun | 220.40 | 3.17 | -0.87 (-21.53%) | 48.54 | 721 | 15 | 780 | |||||||||
| 16 Jun | 222.60 | 3.95 | 0.46 (13.18%) | 48.55 | 2,577 | -112 | 759 | |||||||||
| 15 Jun | 220.52 | 3.65 | -0.61 (-14.32%) | 48.04 | 1,417 | 131 | 870 | |||||||||
| 12 Jun | 223.07 | 4.05 | 1.17 (40.63%) | 42.98 | 621 | -25 | 738 | |||||||||
| 11 Jun | 215.51 | 2.94 | -1.36 (-31.63%) | 44.55 | 710 | -20 | 765 | |||||||||
| 10 Jun | 220.58 | 4.1 | -2.89 (-41.34%) | 44 | 635 | 69 | 789 | |||||||||
| 9 Jun | 226.14 | 6.9 | -0.75 (-9.80%) | 47.87 | 570 | -7 | 721 | |||||||||
| 8 Jun | 225.85 | 7.23 | -3.11 (-30.08%) | 49.65 | 1,633 | 165 | 717 | |||||||||
| 5 Jun | 232.60 | 10.02 | 1.16 (13.09%) | 44.27 | 2,119 | 83 | 559 | |||||||||
| 4 Jun | 230.03 | 9 | -1.29 (-12.54%) | 43.85 | 625 | 156 | 476 | |||||||||
| 3 Jun | 232.52 | 10.45 | -1.93 (-15.59%) | 43.41 | 592 | 95 | 321 | |||||||||
| 2 Jun | 235.93 | 12.27 | 1.34 (12.26%) | 43.49 | 833 | 52 | 228 | |||||||||
| 1 Jun | 232.30 | 11.01 | -7.95 (-41.93%) | 43.91 | 330 | 73 | 165 | |||||||||
| 29 May | 243.37 | 18.82 | -3.82 (-16.87%) | 48.75 | 45 | -7 | 91 | |||||||||
| 27 May | 248.91 | 22.75 | 3 (15.19%) | 45.58 | 152 | -11 | 98 | |||||||||
| 26 May | 244.53 | 20.1 | 6.44 (47.14%) | 46.05 | 1,337 | -120 | 112 | |||||||||
| 25 May | 233.38 | 14.1 | 7.1 (101.43%) | 47.25 | 865 | 205 | 237 | |||||||||
| 22 May | 219.32 | 7 | -1 (-12.50%) | 43.63 | 23 | 2 | 29 | |||||||||
| 21 May | 219.33 | 7.8 | -2 (-20.41%) | 45.67 | 26 | 5 | 26 | |||||||||
| 20 May | 220.24 | 9.8 | -0.72 (-6.84%) | 50.98 | 1 | 0 | 20 | |||||||||
| 19 May | 219.09 | 10.52 | -0.98 (-8.52%) | 52.55 | 4 | 1 | 20 | |||||||||
| 18 May | 219.30 | 11.5 | 0.69 (6.38%) | 53.83 | 1 | 1 | 19 | |||||||||
| 15 May | 221.33 | 10.65 | -1.15 (-9.75%) | 50.41 | 23 | 7 | 20 | |||||||||
| 14 May | 224.49 | 11.8 | 0.2 (1.72%) | 47.09 | 1 | 0 | 12 | |||||||||
| 13 May | 213.87 | 11.6 | 0 (0.00%) | 0 | 0 | 0 | 12 | |||||||||
| 12 May | 209.63 | 11.6 | -0.4 (-3.33%) | 0 | 0 | 0 | 12 | |||||||||
| 11 May | 222.03 | 11.6 | -5.4 (-31.76%) | 0 | 2 | 0 | 11 | |||||||||
| 8 May | 225.33 | 17.4 | 0 (0.00%) | 50.47 | 0 | 0 | 11 | |||||||||
| 7 May | 230.19 | 17.4 | 1.51 (9.50%) | 50.47 | 3 | -2 | 10 | |||||||||
| 6 May | 229.12 | 15.89 | 0 (0.00%) | 50.47 | 3 | 0 | 9 | |||||||||
| 5 May | 229.96 | 15.89 | -0.49 (-2.99%) | 48.37 | 8 | 4 | 10 | |||||||||
| 4 May | 227.30 | 16.38 | 9.99 (156.34%) | 51.58 | 7 | 4 | 4 | |||||||||
For Adani Power Ltd - strike price 235 expiring on 30JUN2026
Delta for 235 CE is 0.36
Historical price for 235 CE is as follows
On 23 Jun ADANIPOWER was trading at 231.39. The strike last trading price was 2.9, which was -2.76 lower than the previous day. The implied volatity was 37.38, the open interest changed by 489 which increased total open position to 1782
On 22 Jun ADANIPOWER was trading at 233.78. The strike last trading price was 5.37, which was -0.03 lower than the previous day. The implied volatity was 43.04, the open interest changed by -41 which decreased total open position to 1305
On 19 Jun ADANIPOWER was trading at 231.76. The strike last trading price was 5.38, which was -0.82 lower than the previous day. The implied volatity was 40.3, the open interest changed by 527 which increased total open position to 1346
On 18 Jun ADANIPOWER was trading at 230.57. The strike last trading price was 6.01, which was 2.94 higher than the previous day. The implied volatity was 42.62, the open interest changed by 31 which increased total open position to 811
On 17 Jun ADANIPOWER was trading at 220.40. The strike last trading price was 3.17, which was -0.87 lower than the previous day. The implied volatity was 48.54, the open interest changed by 15 which increased total open position to 780
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 3.95, which was 0.46 higher than the previous day. The implied volatity was 48.55, the open interest changed by -112 which decreased total open position to 759
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 3.65, which was -0.61 lower than the previous day. The implied volatity was 48.04, the open interest changed by 131 which increased total open position to 870
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 4.05, which was 1.17 higher than the previous day. The implied volatity was 42.98, the open interest changed by -25 which decreased total open position to 738
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 2.94, which was -1.36 lower than the previous day. The implied volatity was 44.55, the open interest changed by -20 which decreased total open position to 765
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 4.1, which was -2.89 lower than the previous day. The implied volatity was 44, the open interest changed by 69 which increased total open position to 789
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 6.9, which was -0.75 lower than the previous day. The implied volatity was 47.87, the open interest changed by -7 which decreased total open position to 721
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 7.23, which was -3.11 lower than the previous day. The implied volatity was 49.65, the open interest changed by 165 which increased total open position to 717
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 10.02, which was 1.16 higher than the previous day. The implied volatity was 44.27, the open interest changed by 83 which increased total open position to 559
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 9, which was -1.29 lower than the previous day. The implied volatity was 43.85, the open interest changed by 156 which increased total open position to 476
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 10.45, which was -1.93 lower than the previous day. The implied volatity was 43.41, the open interest changed by 95 which increased total open position to 321
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 12.27, which was 1.34 higher than the previous day. The implied volatity was 43.49, the open interest changed by 52 which increased total open position to 228
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 11.01, which was -7.95 lower than the previous day. The implied volatity was 43.91, the open interest changed by 73 which increased total open position to 165
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 18.82, which was -3.82 lower than the previous day. The implied volatity was 48.75, the open interest changed by -7 which decreased total open position to 91
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 22.75, which was 3 higher than the previous day. The implied volatity was 45.58, the open interest changed by -11 which decreased total open position to 98
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 20.1, which was 6.44 higher than the previous day. The implied volatity was 46.05, the open interest changed by -120 which decreased total open position to 112
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 14.1, which was 7.1 higher than the previous day. The implied volatity was 47.25, the open interest changed by 205 which increased total open position to 237
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 43.63, the open interest changed by 2 which increased total open position to 29
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 7.8, which was -2 lower than the previous day. The implied volatity was 45.67, the open interest changed by 5 which increased total open position to 26
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 9.8, which was -0.72 lower than the previous day. The implied volatity was 50.98, the open interest changed by 0 which decreased total open position to 20
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 10.52, which was -0.98 lower than the previous day. The implied volatity was 52.55, the open interest changed by 1 which increased total open position to 20
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 11.5, which was 0.69 higher than the previous day. The implied volatity was 53.83, the open interest changed by 1 which increased total open position to 19
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 10.65, which was -1.15 lower than the previous day. The implied volatity was 50.41, the open interest changed by 7 which increased total open position to 20
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 11.8, which was 0.2 higher than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 12
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 11.6, 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 12
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 11.6, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 11.6, which was -5.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 8 May ADANIPOWER was trading at 225.33. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 11
On 7 May ADANIPOWER was trading at 230.19. The strike last trading price was 17.4, which was 1.51 higher than the previous day. The implied volatity was 50.47, the open interest changed by -2 which decreased total open position to 10
On 6 May ADANIPOWER was trading at 229.12. The strike last trading price was 15.89, which was 0 lower than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 9
On 5 May ADANIPOWER was trading at 229.96. The strike last trading price was 15.89, which was -0.49 lower than the previous day. The implied volatity was 48.37, the open interest changed by 4 which increased total open position to 10
On 4 May ADANIPOWER was trading at 227.30. The strike last trading price was 16.38, which was 9.99 higher than the previous day. The implied volatity was 51.58, the open interest changed by 4 which increased total open position to 4
| ADANIPOWER 30-Jun-2026 (6d) 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.32
Gamma: 0.02856
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 231.39 | 8.04 | 1.66 (26.02%) | 40.63 | 172 | -14 | 319 |
| 22 Jun | 233.78 | 6.63 | -2.01 (-23.26%) | 41.65 | 146 | 48 | 335 |
| 19 Jun | 231.76 | 8.2 | -0.91 (-9.99%) | 41.61 | 243 | 14 | 287 |
| 18 Jun | 230.57 | 8.64 | -8.01 (-48.11%) | 41.96 | 179 | 4 | 269 |
| 17 Jun | 220.40 | 16.65 | -0.39 (-2.29%) | 41.7 | 11 | 0 | 265 |
| 16 Jun | 222.60 | 17.04 | 17.04 (13.59%) | 43.55 | 38 | 0 | 265 |
| 15 Jun | 220.52 | 17.14 | 2.05 (13.59%) | 43.55 | 38 | 3 | 265 |
| 12 Jun | 223.07 | 15.83 | -5.45 (-25.61%) | 41.82 | 32 | -6 | 262 |
| 11 Jun | 215.51 | 21 | 3.58 (20.55%) | 40.15 | 26 | -1 | 269 |
| 10 Jun | 220.58 | 17.32 | 3.3 (23.54%) | 41.1 | 35 | -19 | 271 |
| 9 Jun | 226.14 | 14.35 | -1.17 (-7.54%) | 42.63 | 48 | -13 | 290 |
| 8 Jun | 225.85 | 16.03 | 5.29 (49.26%) | 47.58 | 142 | 32 | 304 |
| 5 Jun | 232.60 | 10.59 | -1.68 (-13.69%) | 40.22 | 296 | 41 | 271 |
| 4 Jun | 230.03 | 12.3 | 1.67 (15.71%) | 41.12 | 133 | 21 | 231 |
| 3 Jun | 232.52 | 10.9 | 1.64 (17.71%) | 39.62 | 191 | 22 | 210 |
| 2 Jun | 235.93 | 9.56 | -1.86 (-16.29%) | 39.81 | 283 | -6 | 188 |
| 1 Jun | 232.30 | 11.55 | 3.98 (52.58%) | 40.59 | 531 | 32 | 194 |
| 29 May | 243.37 | 7.35 | 1.1 (17.60%) | 40.04 | 187 | 4 | 162 |
| 27 May | 248.91 | 6 | -2.39 (-28.49%) | 41.54 | 468 | -20 | 157 |
| 26 May | 244.53 | 8.3 | -4.64 (-35.86%) | 44.51 | 656 | 121 | 179 |
| 25 May | 233.38 | 12.72 | -8.21 (-39.23%) | 43.71 | 76 | 31 | 57 |
| 22 May | 219.32 | 20.93 | -2.32 (-9.98%) | 42.61 | 20 | 19 | 25 |
| 21 May | 219.33 | 23.25 | 23.25 | - | 0 | 0 | 6 |
| 20 May | 220.24 | 23.25 | 23.25 (17.72%) | 51.09 | 0 | 0 | 6 |
| 19 May | 219.09 | 23.25 | 3.5 (17.72%) | 51.09 | 4 | 4 | 6 |
| 18 May | 219.30 | 19.75 | 19.75 (0.00%) | - | 0 | 0 | 2 |
| 15 May | 221.33 | 19.75 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 224.49 | 19.75 | -7.46 (-27.42%) | 0 | 1 | 1 | 2 |
| 13 May | 213.87 | 27.21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 209.63 | 27.21 | -18.2 (-40.08%) | 41.15 | 1 | 0 | 0 |
| 11 May | 222.03 | 0 | -45.41 (-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 |
For Adani Power Ltd - strike price 235 expiring on 30JUN2026
Delta for 235 PE is -0.63
Historical price for 235 PE is as follows
On 23 Jun ADANIPOWER was trading at 231.39. The strike last trading price was 8.04, which was 1.66 higher than the previous day. The implied volatity was 40.63, the open interest changed by -14 which decreased total open position to 319
On 22 Jun ADANIPOWER was trading at 233.78. The strike last trading price was 6.63, which was -2.01 lower than the previous day. The implied volatity was 41.65, the open interest changed by 48 which increased total open position to 335
On 19 Jun ADANIPOWER was trading at 231.76. The strike last trading price was 8.2, which was -0.91 lower than the previous day. The implied volatity was 41.61, the open interest changed by 14 which increased total open position to 287
On 18 Jun ADANIPOWER was trading at 230.57. The strike last trading price was 8.64, which was -8.01 lower than the previous day. The implied volatity was 41.96, the open interest changed by 4 which increased total open position to 269
On 17 Jun ADANIPOWER was trading at 220.40. The strike last trading price was 16.65, which was -0.39 lower than the previous day. The implied volatity was 41.7, the open interest changed by 0 which decreased total open position to 265
On 16 Jun ADANIPOWER was trading at 222.60. The strike last trading price was 17.04, which was 17.04 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 265
On 15 Jun ADANIPOWER was trading at 220.52. The strike last trading price was 17.14, which was 2.05 higher than the previous day. The implied volatity was 43.55, the open interest changed by 3 which increased total open position to 265
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 15.83, which was -5.45 lower than the previous day. The implied volatity was 41.82, the open interest changed by -6 which decreased total open position to 262
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 21, which was 3.58 higher than the previous day. The implied volatity was 40.15, the open interest changed by -1 which decreased total open position to 269
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 17.32, which was 3.3 higher than the previous day. The implied volatity was 41.1, the open interest changed by -19 which decreased total open position to 271
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 14.35, which was -1.17 lower than the previous day. The implied volatity was 42.63, the open interest changed by -13 which decreased total open position to 290
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 16.03, which was 5.29 higher than the previous day. The implied volatity was 47.58, the open interest changed by 32 which increased total open position to 304
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 10.59, which was -1.68 lower than the previous day. The implied volatity was 40.22, the open interest changed by 41 which increased total open position to 271
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 12.3, which was 1.67 higher than the previous day. The implied volatity was 41.12, the open interest changed by 21 which increased total open position to 231
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 10.9, which was 1.64 higher than the previous day. The implied volatity was 39.62, the open interest changed by 22 which increased total open position to 210
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 9.56, which was -1.86 lower than the previous day. The implied volatity was 39.81, the open interest changed by -6 which decreased total open position to 188
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 11.55, which was 3.98 higher than the previous day. The implied volatity was 40.59, the open interest changed by 32 which increased total open position to 194
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 7.35, which was 1.1 higher than the previous day. The implied volatity was 40.04, the open interest changed by 4 which increased total open position to 162
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 6, which was -2.39 lower than the previous day. The implied volatity was 41.54, the open interest changed by -20 which decreased total open position to 157
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 8.3, which was -4.64 lower than the previous day. The implied volatity was 44.51, the open interest changed by 121 which increased total open position to 179
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 12.72, which was -8.21 lower than the previous day. The implied volatity was 43.71, the open interest changed by 31 which increased total open position to 57
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 20.93, which was -2.32 lower than the previous day. The implied volatity was 42.61, the open interest changed by 19 which increased total open position to 25
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 23.25, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 23.25, which was 23.25 higher than the previous day. The implied volatity was 51.09, the open interest changed by 0 which decreased total open position to 6
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 23.25, which was 3.5 higher than the previous day. The implied volatity was 51.09, the open interest changed by 4 which increased total open position to 6
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 19.75, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 19.75, which was -7.46 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 27.21, 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 1
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 27.21, which was -18.2 lower than the previous day. The implied volatity was 41.15, 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 -45.41 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
