ADANIPOWER
Adani Power Ltd
Historical option data for ADANIPOWER
15 May 2026 04:10 PM IST
| ADANIPOWER 26-May-2026 (9d) 215 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.32
Gamma: 0.01958
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 221.33 | 11.2 | -2.8000000000000007 (-20.00%) | 48.14 | 965 | 12 | 294 | |||||||||
| 14 May | 224.49 | 14.6 | 6.6 (82.50%) | 54.6 | 518 | -87 | 281 | |||||||||
| 13 May | 213.87 | 7.23 | 1.2300000000000004 (20.50%) | 0 | 2,072 | 21 | 367 | |||||||||
| 12 May | 209.63 | 6.5 | -5.5 (-45.83%) | 48.45 | 1,182 | -118 | 348 | |||||||||
| 11 May | 222.03 | 12.66 | -3.34 (-20.88%) | 0 | 111 | 3 | 466 | |||||||||
| 8 May | 225.33 | 16.15 | -4.290000000000003 (-20.99%) | 48.95 | 51 | -28 | 463 | |||||||||
| 7 May | 230.19 | 20.5 | 0.1700000000000017 (0.84%) | 52.97 | 30 | -9 | 491 | |||||||||
| 6 May | 229.12 | 20.27 | -0.5500000000000007 (-2.64%) | 53.08 | 437 | 277 | 503 | |||||||||
| 5 May | 229.96 | 20.82 | 1.7199999999999989 (9.01%) | 53.13 | 47 | -5 | 231 | |||||||||
| 4 May | 227.30 | 19.32 | 2.5599999999999987 (15.27%) | 51.1 | 155 | 36 | 236 | |||||||||
| 30 Apr | 221.85 | 17.18 | 0.030000000000001137 (0.17%) | 54.93 | 586 | 59 | 259 | |||||||||
| 29 Apr | 219.28 | 16.86 | -3.5100000000000016 (-17.23%) | 63.48 | 128 | 7 | 198 | |||||||||
| 28 Apr | 223.35 | 20.62 | 1.8599999999999994 (9.91%) | 62.2 | 176 | -32 | 192 | |||||||||
| 27 Apr | 218.05 | 19.55 | 2.6900000000000013 (15.95%) | 69.64 | 351 | -9 | 225 | |||||||||
| 24 Apr | 212.90 | 16.61 | -0.5600000000000023 (-3.26%) | 65.09 | 307 | 53 | 239 | |||||||||
| 23 Apr | 214.18 | 17.25 | -0.5199999999999996 (-2.93%) | 64.93 | 258 | 44 | 183 | |||||||||
| 22 Apr | 215.65 | 17.6 | 5.500000000000002 (45.45%) | 64.2 | 313 | 83 | 135 | |||||||||
| 21 Apr | 202.98 | 12.1 | 1.3599999999999994 (12.66%) | 64.35 | 34 | 3 | 52 | |||||||||
| 20 Apr | 200.83 | 10.44 | 1.379999999999999 (15.23%) | 64.33 | 159 | 11 | 47 | |||||||||
| 17 Apr | 198.50 | 8.5 | 2.5 (41.67%) | 56.18 | 208 | 34 | 35 | |||||||||
For Adani Power Ltd - strike price 215 expiring on 26MAY2026
Delta for 215 CE is 0.66
Historical price for 215 CE is as follows
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 11.2, which was -2.8000000000000007 lower than the previous day. The implied volatity was 48.14, the open interest changed by 12 which increased total open position to 294
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 14.6, which was 6.6 higher than the previous day. The implied volatity was 54.6, the open interest changed by -87 which decreased total open position to 281
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 7.23, which was 1.2300000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 367
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 6.5, which was -5.5 lower than the previous day. The implied volatity was 48.45, the open interest changed by -118 which decreased total open position to 348
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 12.66, which was -3.34 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 466
On 8 May ADANIPOWER was trading at 225.33. The strike last trading price was 16.15, which was -4.290000000000003 lower than the previous day. The implied volatity was 48.95, the open interest changed by -28 which decreased total open position to 463
On 7 May ADANIPOWER was trading at 230.19. The strike last trading price was 20.5, which was 0.1700000000000017 higher than the previous day. The implied volatity was 52.97, the open interest changed by -9 which decreased total open position to 491
On 6 May ADANIPOWER was trading at 229.12. The strike last trading price was 20.27, which was -0.5500000000000007 lower than the previous day. The implied volatity was 53.08, the open interest changed by 277 which increased total open position to 503
On 5 May ADANIPOWER was trading at 229.96. The strike last trading price was 20.82, which was 1.7199999999999989 higher than the previous day. The implied volatity was 53.13, the open interest changed by -5 which decreased total open position to 231
On 4 May ADANIPOWER was trading at 227.30. The strike last trading price was 19.32, which was 2.5599999999999987 higher than the previous day. The implied volatity was 51.1, the open interest changed by 36 which increased total open position to 236
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 (9d) 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.28
Gamma: 0.01956
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 221.33 | 4.51 | 1.1799999999999997 (35.44%) | 48.18 | 1,227 | -13 | 387 |
| 14 May | 224.49 | 3.12 | -4.32 (-58.06%) | 43.36 | 910 | 44 | 397 |
| 13 May | 213.87 | 7.3 | -2.3099999999999996 (-24.04%) | 0 | 615 | -17 | 353 |
| 12 May | 209.63 | 9.6 | 4.58 (91.24%) | 0 | 729 | 40 | 454 |
| 11 May | 222.03 | 4.8 | -0.2400000000000002 (-4.76%) | 0 | 285 | 9 | 417 |
| 8 May | 225.33 | 5.2 | 1.21 (30.33%) | 49.14 | 83 | -18 | 407 |
| 7 May | 230.19 | 4 | -0.7199999999999998 (-15.25%) | 48.99 | 139 | 7 | 425 |
| 6 May | 229.12 | 4.6 | -0.4900000000000002 (-9.63%) | 50.4 | 250 | 28 | 420 |
| 5 May | 229.96 | 4.95 | -0.9900000000000002 (-16.67%) | 51.72 | 202 | -9 | 392 |
| 4 May | 227.30 | 5.83 | -2.539999999999999 (-30.35%) | 52.3 | 668 | 233 | 401 |
| 30 Apr | 221.85 | 8.06 | -3.6099999999999994 (-30.93%) | 49.66 | 929 | 83 | 251 |
| 29 Apr | 219.28 | 13.09 | 2.25 (20.76%) | 62.92 | 282 | -18 | 166 |
| 28 Apr | 223.35 | 10.76 | -3.2799999999999994 (-23.36%) | 62.39 | 190 | -16 | 185 |
| 27 Apr | 218.05 | 14 | -3.2399999999999984 (-18.79%) | 66.25 | 255 | 49 | 200 |
| 24 Apr | 212.90 | 16.66 | 0.129999999999999 (0.79%) | 65.76 | 153 | 20 | 166 |
| 23 Apr | 214.18 | 16.27 | 0.0799999999999983 (0.49%) | 64.92 | 142 | 60 | 146 |
| 22 Apr | 215.65 | 16.49 | -46.400000000000006 (-73.78%) | 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 -0.34
Historical price for 215 PE is as follows
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 4.51, which was 1.1799999999999997 higher than the previous day. The implied volatity was 48.18, the open interest changed by -13 which decreased total open position to 387
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 3.12, which was -4.32 lower than the previous day. The implied volatity was 43.36, the open interest changed by 44 which increased total open position to 397
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 7.3, which was -2.3099999999999996 lower than the previous day. The implied volatity was 0, the open interest changed by -17 which decreased total open position to 353
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 9.6, which was 4.58 higher than the previous day. The implied volatity was 0, the open interest changed by 40 which increased total open position to 454
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 4.8, which was -0.2400000000000002 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 417
On 8 May ADANIPOWER was trading at 225.33. The strike last trading price was 5.2, which was 1.21 higher than the previous day. The implied volatity was 49.14, the open interest changed by -18 which decreased total open position to 407
On 7 May ADANIPOWER was trading at 230.19. The strike last trading price was 4, which was -0.7199999999999998 lower than the previous day. The implied volatity was 48.99, the open interest changed by 7 which increased total open position to 425
On 6 May ADANIPOWER was trading at 229.12. The strike last trading price was 4.6, which was -0.4900000000000002 lower than the previous day. The implied volatity was 50.4, the open interest changed by 28 which increased total open position to 420
On 5 May ADANIPOWER was trading at 229.96. The strike last trading price was 4.95, which was -0.9900000000000002 lower than the previous day. The implied volatity was 51.72, the open interest changed by -9 which decreased total open position to 392
On 4 May ADANIPOWER was trading at 227.30. The strike last trading price was 5.83, which was -2.539999999999999 lower than the previous day. The implied volatity was 52.3, the open interest changed by 233 which increased total open position to 401
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
