Historical option data for ADANIPOWER
12 Jun 2026 04:11 PM IST
| ADANIPOWER 30-Jun-2026 (16d) 230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0
Theta: -0.23
Gamma: 0.01839
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 223.07 | 5.32 | 1.47 (38.18%) | 41.74 | 2,679 | 102 | 1,551 | |||||||||
| 11 Jun | 215.51 | 3.95 | -1.66 (-29.59%) | 43.53 | 1,848 | 197 | 1,450 | |||||||||
| 10 Jun | 220.58 | 5.43 | -3.54 (-39.46%) | 43.28 | 1,888 | 200 | 1,256 | |||||||||
| 9 Jun | 226.14 | 8.9 | -0.65 (-6.81%) | 47.41 | 1,179 | 141 | 1,058 | |||||||||
| 8 Jun | 225.85 | 9.01 | -3.87 (-30.05%) | 49.09 | 1,443 | 122 | 919 | |||||||||
| 5 Jun | 232.60 | 12.6 | 1.47 (13.21%) | 44.88 | 1,280 | 6 | 798 | |||||||||
| 4 Jun | 230.03 | 11.43 | -1.56 (-12.01%) | 44.53 | 844 | 42 | 789 | |||||||||
| 3 Jun | 232.52 | 13.1 | -2.07 (-13.65%) | 44.44 | 1,184 | -46 | 747 | |||||||||
| 2 Jun | 235.93 | 15.04 | 1.57 (11.66%) | 43.89 | 1,843 | 225 | 795 | |||||||||
| 1 Jun | 232.30 | 13.44 | -8.78 (-39.51%) | 44.92 | 396 | 31 | 570 | |||||||||
| 29 May | 243.37 | 22.51 | -3.55 (-13.62%) | 50.15 | 253 | -50 | 539 | |||||||||
| 27 May | 248.91 | 26.5 | 3.65 (15.97%) | 47.07 | 626 | -24 | 590 | |||||||||
| 26 May | 244.53 | 23.5 | 7.35 (45.51%) | 46.83 | 1,411 | -254 | 616 | |||||||||
| 25 May | 233.38 | 16.66 | 7.72 (86.35%) | 47.44 | 3,618 | 347 | 879 | |||||||||
| 22 May | 219.32 | 8.8 | -0.79 (-8.24%) | 44.4 | 293 | 23 | 532 | |||||||||
| 21 May | 219.33 | 9.58 | -1.43 (-12.99%) | 45.7 | 623 | 134 | 509 | |||||||||
| 20 May | 220.24 | 10.96 | -0.42 (-3.69%) | 48.79 | 228 | -1 | 374 | |||||||||
| 19 May | 219.09 | 11.11 | -0.41 (-3.56%) | 51.36 | 262 | 93 | 376 | |||||||||
| 18 May | 219.30 | 11.6 | -1.02 (-8.08%) | 51.18 | 193 | 40 | 282 | |||||||||
| 15 May | 221.33 | 12.75 | -0.73 (-5.42%) | 50.14 | 314 | 119 | 243 | |||||||||
| 14 May | 224.49 | 13.7 | 4.37 (46.84%) | 47.9 | 144 | 16 | 124 | |||||||||
| 13 May | 213.87 | 9.21 | 2.16 (30.64%) | 0 | 36 | 6 | 109 | |||||||||
| 12 May | 209.63 | 8.05 | -4.95 (-38.08%) | 0 | 83 | 41 | 103 | |||||||||
| 11 May | 222.03 | 12.9 | -2.1 (-14.00%) | 0 | 61 | 8 | 61 | |||||||||
| 8 May | 225.33 | 15.75 | -3.27 (-17.19%) | 50.08 | 37 | 16 | 52 | |||||||||
| 7 May | 230.19 | 19.02 | 0.54 (2.92%) | 50.25 | 34 | 6 | 36 | |||||||||
| 6 May | 229.12 | 18.47 | 0.76 (4.29%) | 49.63 | 42 | 17 | 31 | |||||||||
| 5 May | 229.96 | 17.71 | 0.51 (2.97%) | 47.16 | 15 | 1 | 12 | |||||||||
| 4 May | 227.30 | 17.2 | 1.22 (7.63%) | 49.72 | 9 | 11 | 12 | |||||||||
| 30 Apr | 221.85 | 16.38 | -2.12 (-11.46%) | 51.28 | 9 | 6 | 7 | |||||||||
For Adani Power Ltd - strike price 230 expiring on 30JUN2026
Delta for 230 CE is 0.38
Historical price for 230 CE is as follows
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 5.32, which was 1.47 higher than the previous day. The implied volatity was 41.74, the open interest changed by 102 which increased total open position to 1551
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 3.95, which was -1.66 lower than the previous day. The implied volatity was 43.53, the open interest changed by 197 which increased total open position to 1450
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 5.43, which was -3.54 lower than the previous day. The implied volatity was 43.28, the open interest changed by 200 which increased total open position to 1256
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 8.9, which was -0.65 lower than the previous day. The implied volatity was 47.41, the open interest changed by 141 which increased total open position to 1058
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 9.01, which was -3.87 lower than the previous day. The implied volatity was 49.09, the open interest changed by 122 which increased total open position to 919
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 12.6, which was 1.47 higher than the previous day. The implied volatity was 44.88, the open interest changed by 6 which increased total open position to 798
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 11.43, which was -1.56 lower than the previous day. The implied volatity was 44.53, the open interest changed by 42 which increased total open position to 789
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 13.1, which was -2.07 lower than the previous day. The implied volatity was 44.44, the open interest changed by -46 which decreased total open position to 747
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 15.04, which was 1.57 higher than the previous day. The implied volatity was 43.89, the open interest changed by 225 which increased total open position to 795
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 13.44, which was -8.78 lower than the previous day. The implied volatity was 44.92, the open interest changed by 31 which increased total open position to 570
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 22.51, which was -3.55 lower than the previous day. The implied volatity was 50.15, the open interest changed by -50 which decreased total open position to 539
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 26.5, which was 3.65 higher than the previous day. The implied volatity was 47.07, the open interest changed by -24 which decreased total open position to 590
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 23.5, which was 7.35 higher than the previous day. The implied volatity was 46.83, the open interest changed by -254 which decreased total open position to 616
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 16.66, which was 7.72 higher than the previous day. The implied volatity was 47.44, the open interest changed by 347 which increased total open position to 879
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 8.8, which was -0.79 lower than the previous day. The implied volatity was 44.4, the open interest changed by 23 which increased total open position to 532
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 9.58, which was -1.43 lower than the previous day. The implied volatity was 45.7, the open interest changed by 134 which increased total open position to 509
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 10.96, which was -0.42 lower than the previous day. The implied volatity was 48.79, the open interest changed by -1 which decreased total open position to 374
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 11.11, which was -0.41 lower than the previous day. The implied volatity was 51.36, the open interest changed by 93 which increased total open position to 376
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 11.6, which was -1.02 lower than the previous day. The implied volatity was 51.18, the open interest changed by 40 which increased total open position to 282
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 12.75, which was -0.73 lower than the previous day. The implied volatity was 50.14, the open interest changed by 119 which increased total open position to 243
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 13.7, which was 4.37 higher than the previous day. The implied volatity was 47.9, the open interest changed by 16 which increased total open position to 124
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 9.21, which was 2.16 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 109
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 8.05, which was -4.95 lower than the previous day. The implied volatity was 0, the open interest changed by 41 which increased total open position to 103
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 12.9, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 61
On 8 May ADANIPOWER was trading at 225.33. The strike last trading price was 15.75, which was -3.27 lower than the previous day. The implied volatity was 50.08, the open interest changed by 16 which increased total open position to 52
On 7 May ADANIPOWER was trading at 230.19. The strike last trading price was 19.02, which was 0.54 higher than the previous day. The implied volatity was 50.25, the open interest changed by 6 which increased total open position to 36
On 6 May ADANIPOWER was trading at 229.12. The strike last trading price was 18.47, which was 0.76 higher than the previous day. The implied volatity was 49.63, the open interest changed by 17 which increased total open position to 31
On 5 May ADANIPOWER was trading at 229.96. The strike last trading price was 17.71, which was 0.51 higher than the previous day. The implied volatity was 47.16, the open interest changed by 1 which increased total open position to 12
On 4 May ADANIPOWER was trading at 227.30. The strike last trading price was 17.2, which was 1.22 higher than the previous day. The implied volatity was 49.72, the open interest changed by 11 which increased total open position to 12
On 30 Apr ADANIPOWER was trading at 221.85. The strike last trading price was 16.38, which was -2.12 lower than the previous day. The implied volatity was 51.28, the open interest changed by 6 which increased total open position to 7
| ADANIPOWER 30-Jun-2026 (16d) 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0
Theta: -0.17
Gamma: 0.01996
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 223.07 | 11.67 | -5.37 (-31.51%) | 38.13 | 174 | -55 | 762 |
| 11 Jun | 215.51 | 16.5 | 2.56 (18.36%) | 41.41 | 558 | -333 | 817 |
| 10 Jun | 220.58 | 13.79 | 2.62 (23.46%) | 40.94 | 258 | -8 | 1,151 |
| 9 Jun | 226.14 | 11.52 | -1.05 (-8.35%) | 43.86 | 637 | 81 | 1,159 |
| 8 Jun | 225.85 | 13 | 4.76 (57.77%) | 48.02 | 643 | 21 | 1,077 |
| 5 Jun | 232.60 | 8 | -1.53 (-16.05%) | 40.07 | 886 | 15 | 1,057 |
| 4 Jun | 230.03 | 9.55 | 1.34 (16.32%) | 40.75 | 651 | 22 | 1,043 |
| 3 Jun | 232.52 | 8.37 | 1.25 (17.56%) | 39.62 | 590 | 28 | 1,022 |
| 2 Jun | 235.93 | 7.33 | -1.55 (-17.45%) | 40.17 | 1,104 | 7 | 991 |
| 1 Jun | 232.30 | 8.9 | 3.17 (55.32%) | 41.16 | 1,275 | 86 | 974 |
| 29 May | 243.37 | 5.5 | 0.65 (13.40%) | 41.04 | 744 | -2 | 889 |
| 27 May | 248.91 | 4.68 | -1.86 (-28.44%) | 42.25 | 1,422 | 180 | 876 |
| 26 May | 244.53 | 6.5 | -4.07 (-38.51%) | 44.39 | 1,248 | 130 | 688 |
| 25 May | 233.38 | 10.2 | -7.59 (-42.66%) | 43.66 | 783 | 361 | 555 |
| 22 May | 219.32 | 17.8 | -0.58 (-3.16%) | 43.44 | 18 | -4 | 198 |
| 21 May | 219.33 | 18.28 | -1.13 (-5.82%) | 44.83 | 130 | 35 | 204 |
| 20 May | 220.24 | 19.41 | -1.38 (-6.64%) | 48.34 | 8 | -3 | 169 |
| 19 May | 219.09 | 20.98 | 1.3 (6.61%) | 51.13 | 145 | 91 | 173 |
| 18 May | 219.30 | 19.65 | 0.07 (0.36%) | 47.47 | 25 | 8 | 79 |
| 15 May | 221.33 | 19.58 | 3.29 (20.20%) | 47.81 | 51 | 37 | 71 |
| 14 May | 224.49 | 16.29 | -5.21 (-24.23%) | 44.5 | 15 | 0 | 27 |
| 13 May | 213.87 | 21.5 | -3.67 (-14.58%) | 0 | 5 | 1 | 26 |
| 12 May | 209.63 | 24 | 5.72 (31.29%) | 0 | 7 | 4 | 25 |
| 11 May | 222.03 | 18.28 | 0.29 (1.61%) | 0 | 11 | 1 | 21 |
| 8 May | 225.33 | 18.76 | 3.27 (21.11%) | 49.68 | 15 | 7 | 19 |
| 7 May | 230.19 | 15.49 | -0.95 (-5.78%) | 47.88 | 8 | 5 | 11 |
| 6 May | 229.12 | 16.44 | 0.44 (2.75%) | 47.86 | 3 | 2 | 5 |
| 5 May | 229.96 | 16 | -44.35 (-73.49%) | 47.3 | 3 | 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 230 expiring on 30JUN2026
Delta for 230 PE is -0.62
Historical price for 230 PE is as follows
On 12 Jun ADANIPOWER was trading at 223.07. The strike last trading price was 11.67, which was -5.37 lower than the previous day. The implied volatity was 38.13, the open interest changed by -55 which decreased total open position to 762
On 11 Jun ADANIPOWER was trading at 215.51. The strike last trading price was 16.5, which was 2.56 higher than the previous day. The implied volatity was 41.41, the open interest changed by -333 which decreased total open position to 817
On 10 Jun ADANIPOWER was trading at 220.58. The strike last trading price was 13.79, which was 2.62 higher than the previous day. The implied volatity was 40.94, the open interest changed by -8 which decreased total open position to 1151
On 9 Jun ADANIPOWER was trading at 226.14. The strike last trading price was 11.52, which was -1.05 lower than the previous day. The implied volatity was 43.86, the open interest changed by 81 which increased total open position to 1159
On 8 Jun ADANIPOWER was trading at 225.85. The strike last trading price was 13, which was 4.76 higher than the previous day. The implied volatity was 48.02, the open interest changed by 21 which increased total open position to 1077
On 5 Jun ADANIPOWER was trading at 232.60. The strike last trading price was 8, which was -1.53 lower than the previous day. The implied volatity was 40.07, the open interest changed by 15 which increased total open position to 1057
On 4 Jun ADANIPOWER was trading at 230.03. The strike last trading price was 9.55, which was 1.34 higher than the previous day. The implied volatity was 40.75, the open interest changed by 22 which increased total open position to 1043
On 3 Jun ADANIPOWER was trading at 232.52. The strike last trading price was 8.37, which was 1.25 higher than the previous day. The implied volatity was 39.62, the open interest changed by 28 which increased total open position to 1022
On 2 Jun ADANIPOWER was trading at 235.93. The strike last trading price was 7.33, which was -1.55 lower than the previous day. The implied volatity was 40.17, the open interest changed by 7 which increased total open position to 991
On 1 Jun ADANIPOWER was trading at 232.30. The strike last trading price was 8.9, which was 3.17 higher than the previous day. The implied volatity was 41.16, the open interest changed by 86 which increased total open position to 974
On 29 May ADANIPOWER was trading at 243.37. The strike last trading price was 5.5, which was 0.65 higher than the previous day. The implied volatity was 41.04, the open interest changed by -2 which decreased total open position to 889
On 27 May ADANIPOWER was trading at 248.91. The strike last trading price was 4.68, which was -1.86 lower than the previous day. The implied volatity was 42.25, the open interest changed by 180 which increased total open position to 876
On 26 May ADANIPOWER was trading at 244.53. The strike last trading price was 6.5, which was -4.07 lower than the previous day. The implied volatity was 44.39, the open interest changed by 130 which increased total open position to 688
On 25 May ADANIPOWER was trading at 233.38. The strike last trading price was 10.2, which was -7.59 lower than the previous day. The implied volatity was 43.66, the open interest changed by 361 which increased total open position to 555
On 22 May ADANIPOWER was trading at 219.32. The strike last trading price was 17.8, which was -0.58 lower than the previous day. The implied volatity was 43.44, the open interest changed by -4 which decreased total open position to 198
On 21 May ADANIPOWER was trading at 219.33. The strike last trading price was 18.28, which was -1.13 lower than the previous day. The implied volatity was 44.83, the open interest changed by 35 which increased total open position to 204
On 20 May ADANIPOWER was trading at 220.24. The strike last trading price was 19.41, which was -1.38 lower than the previous day. The implied volatity was 48.34, the open interest changed by -3 which decreased total open position to 169
On 19 May ADANIPOWER was trading at 219.09. The strike last trading price was 20.98, which was 1.3 higher than the previous day. The implied volatity was 51.13, the open interest changed by 91 which increased total open position to 173
On 18 May ADANIPOWER was trading at 219.30. The strike last trading price was 19.65, which was 0.07 higher than the previous day. The implied volatity was 47.47, the open interest changed by 8 which increased total open position to 79
On 15 May ADANIPOWER was trading at 221.33. The strike last trading price was 19.58, which was 3.29 higher than the previous day. The implied volatity was 47.81, the open interest changed by 37 which increased total open position to 71
On 14 May ADANIPOWER was trading at 224.49. The strike last trading price was 16.29, which was -5.21 lower than the previous day. The implied volatity was 44.5, the open interest changed by 0 which decreased total open position to 27
On 13 May ADANIPOWER was trading at 213.87. The strike last trading price was 21.5, which was -3.67 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 26
On 12 May ADANIPOWER was trading at 209.63. The strike last trading price was 24, which was 5.72 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 25
On 11 May ADANIPOWER was trading at 222.03. The strike last trading price was 18.28, which was 0.29 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 21
On 8 May ADANIPOWER was trading at 225.33. The strike last trading price was 18.76, which was 3.27 higher than the previous day. The implied volatity was 49.68, the open interest changed by 7 which increased total open position to 19
On 7 May ADANIPOWER was trading at 230.19. The strike last trading price was 15.49, which was -0.95 lower than the previous day. The implied volatity was 47.88, the open interest changed by 5 which increased total open position to 11
On 6 May ADANIPOWER was trading at 229.12. The strike last trading price was 16.44, which was 0.44 higher than the previous day. The implied volatity was 47.86, the open interest changed by 2 which increased total open position to 5
On 5 May ADANIPOWER was trading at 229.96. The strike last trading price was 16, which was -44.35 lower than the previous day. The implied volatity was 47.3, 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
