ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
10 Apr 2026 11:50 PM IST
| ADANIGREEN 28-Apr-2026 (17d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -0.96
Gamma: 0.00239
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1085.35 | 102.2 | 26.35000000000001 | 48.67 | 495 | -1 | 594 | |||||||||
| 9 Apr | 1044.55 | 72.6 | 7.1 | 51.51 | 776 | -153 | 598 | |||||||||
| 8 Apr | 1029.65 | 68 | 49.7 | 47.41 | 8,312 | 136 | 753 | |||||||||
| 7 Apr | 925.35 | 18.9 | -1.85 | 47.53 | 1,590 | 17 | 593 | |||||||||
| 6 Apr | 921.10 | 21.5 | 15.25 | 51.91 | 6,108 | 58 | 566 | |||||||||
| 2 Apr | 856.00 | 5.75 | 0.3 | 45.75 | 520 | 1 | 506 | |||||||||
| 1 Apr | 851.95 | 5.35 | 0.85 | 43.95 | 652 | 31 | 504 | |||||||||
| 30 Mar | 806.90 | 4.45 | -2.8 | 51.35 | 267 | 104 | 474 | |||||||||
| 27 Mar | 832.50 | 7.3 | -2.4 | 48.66 | 215 | 98 | 370 | |||||||||
| 25 Mar | 853.80 | 9.4 | 0.8 | 46.07 | 272 | 63 | 272 | |||||||||
| 24 Mar | 839.55 | 8.6 | -0.6 | 47.36 | 105 | 33 | 209 | |||||||||
| 23 Mar | 816.45 | 9.2 | -3.6 | 53.03 | 140 | -36 | 177 | |||||||||
| 20 Mar | 863.10 | 12.9 | 1.35 | 44.22 | 97 | 8 | 212 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 854.90 | 12.1 | -5.4 | 44.08 | 74 | 2 | 204 | |||||||||
| 18 Mar | 891.30 | 17.5 | 5.95 | 42.15 | 180 | -5 | 201 | |||||||||
| 17 Mar | 868.65 | 11.4 | -1.8 | 39.89 | 82 | 4 | 206 | |||||||||
| 16 Mar | 866.95 | 12.9 | -0.9 | 41.67 | 55 | 11 | 201 | |||||||||
| 13 Mar | 861.35 | 13.45 | -2.65 | 41.7 | 135 | 27 | 190 | |||||||||
| 12 Mar | 866.55 | 15.9 | 2 | 43.07 | 81 | 22 | 161 | |||||||||
| 11 Mar | 849.65 | 13.9 | 0.65 | 43.56 | 109 | 41 | 138 | |||||||||
| 10 Mar | 856.90 | 13.25 | -2.2 | 41.05 | 53 | 45 | 98 | |||||||||
| 9 Mar | 854.15 | 15.25 | -1.8 | 43.49 | 20 | 10 | 51 | |||||||||
| 6 Mar | 858.40 | 16.9 | -3.45 | 42.11 | 19 | -1 | 41 | |||||||||
| 5 Mar | 884.55 | 21 | 1.1 | 40.72 | 3 | 2 | 41 | |||||||||
| 4 Mar | 871.95 | 19.9 | -7.75 | 42.5 | 19 | 11 | 39 | |||||||||
| 2 Mar | 903.55 | 28 | -12.25 | 39.54 | 42 | 13 | 29 | |||||||||
| 27 Feb | 947.35 | 39.95 | -7.9 | 37.01 | 9 | 5 | 15 | |||||||||
| 26 Feb | 965.95 | 47.85 | 13.85 | 36.37 | 12 | 10 | 10 | |||||||||
For Adani Green Energy Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is 0.8
Historical price for 1000 CE is as follows
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 102.2, which was 26.35000000000001 higher than the previous day. The implied volatity was 48.67, the open interest changed by -1 which decreased total open position to 594
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 72.6, which was 7.1 higher than the previous day. The implied volatity was 51.51, the open interest changed by -153 which decreased total open position to 598
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 68, which was 49.7 higher than the previous day. The implied volatity was 47.41, the open interest changed by 136 which increased total open position to 753
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 18.9, which was -1.85 lower than the previous day. The implied volatity was 47.53, the open interest changed by 17 which increased total open position to 593
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 21.5, which was 15.25 higher than the previous day. The implied volatity was 51.91, the open interest changed by 58 which increased total open position to 566
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 5.75, which was 0.3 higher than the previous day. The implied volatity was 45.75, the open interest changed by 1 which increased total open position to 506
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was 43.95, the open interest changed by 31 which increased total open position to 504
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 4.45, which was -2.8 lower than the previous day. The implied volatity was 51.35, the open interest changed by 104 which increased total open position to 474
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 7.3, which was -2.4 lower than the previous day. The implied volatity was 48.66, the open interest changed by 98 which increased total open position to 370
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 9.4, which was 0.8 higher than the previous day. The implied volatity was 46.07, the open interest changed by 63 which increased total open position to 272
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 8.6, which was -0.6 lower than the previous day. The implied volatity was 47.36, the open interest changed by 33 which increased total open position to 209
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 9.2, which was -3.6 lower than the previous day. The implied volatity was 53.03, the open interest changed by -36 which decreased total open position to 177
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 12.9, which was 1.35 higher than the previous day. The implied volatity was 44.22, the open interest changed by 8 which increased total open position to 212
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 12.1, which was -5.4 lower than the previous day. The implied volatity was 44.08, the open interest changed by 2 which increased total open position to 204
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 17.5, which was 5.95 higher than the previous day. The implied volatity was 42.15, the open interest changed by -5 which decreased total open position to 201
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 11.4, which was -1.8 lower than the previous day. The implied volatity was 39.89, the open interest changed by 4 which increased total open position to 206
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 12.9, which was -0.9 lower than the previous day. The implied volatity was 41.67, the open interest changed by 11 which increased total open position to 201
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 13.45, which was -2.65 lower than the previous day. The implied volatity was 41.7, the open interest changed by 27 which increased total open position to 190
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 15.9, which was 2 higher than the previous day. The implied volatity was 43.07, the open interest changed by 22 which increased total open position to 161
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 13.9, which was 0.65 higher than the previous day. The implied volatity was 43.56, the open interest changed by 41 which increased total open position to 138
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 13.25, which was -2.2 lower than the previous day. The implied volatity was 41.05, the open interest changed by 45 which increased total open position to 98
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 15.25, which was -1.8 lower than the previous day. The implied volatity was 43.49, the open interest changed by 10 which increased total open position to 51
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 16.9, which was -3.45 lower than the previous day. The implied volatity was 42.11, the open interest changed by -1 which decreased total open position to 41
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 21, which was 1.1 higher than the previous day. The implied volatity was 40.72, the open interest changed by 2 which increased total open position to 41
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 19.9, which was -7.75 lower than the previous day. The implied volatity was 42.5, the open interest changed by 11 which increased total open position to 39
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 28, which was -12.25 lower than the previous day. The implied volatity was 39.54, the open interest changed by 13 which increased total open position to 29
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 39.95, which was -7.9 lower than the previous day. The implied volatity was 37.01, the open interest changed by 5 which increased total open position to 15
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 47.85, which was 13.85 higher than the previous day. The implied volatity was 36.37, the open interest changed by 10 which increased total open position to 10
| ADANIGREEN 28-Apr-2026 (17d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -0.88
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1085.35 | 15.85 | -11.450000000000001 | 50.98 | 1,969 | 80 | 1,287 |
| 9 Apr | 1044.55 | 28.4 | -5.3 | 50.87 | 2,374 | 351 | 1,220 |
| 8 Apr | 1029.65 | 32.4 | -59.05 | 52.86 | 5,222 | 386 | 872 |
| 7 Apr | 925.35 | 87.3 | -5.45 | 52.79 | 52 | 1 | 486 |
| 6 Apr | 921.10 | 91.55 | -55.7 | 51.99 | 233 | 52 | 485 |
| 2 Apr | 856.00 | 147.55 | -1.35 | 49.7 | 23 | -5 | 433 |
| 1 Apr | 851.95 | 148.1 | -43.1 | 50.27 | 348 | 165 | 439 |
| 30 Mar | 806.90 | 192 | 21.5 | 56.99 | 196 | 190 | 275 |
| 27 Mar | 832.50 | 170.5 | 25.05 | 58.11 | 16 | 13 | 84 |
| 25 Mar | 853.80 | 145.45 | -14.3 | 42.27 | 6 | 5 | 70 |
| 24 Mar | 839.55 | 159.7 | 24.7 | 46.75 | 8 | 6 | 63 |
| 23 Mar | 816.45 | 135 | -11.5 | - | 0 | 0 | 57 |
| 20 Mar | 863.10 | 135 | -11.5 | 42.58 | 6 | 5 | 56 |
| 19 Mar | 854.90 | 146.5 | 1.5 | 50.53 | 38 | 37 | 50 |
| 18 Mar | 891.30 | 145 | 10.6 | - | 0 | 0 | 13 |
| 17 Mar | 868.65 | 145 | 10.6 | 55.38 | 2 | 0 | 11 |
| 16 Mar | 866.95 | 136 | -83.55 | 43.8 | 12 | 9 | 9 |
| 13 Mar | 861.35 | 219.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 219.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 219.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 219.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 219.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 219.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 219.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 219.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 219.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 947.35 | 219.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 965.95 | 219.55 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -0.21
Historical price for 1000 PE is as follows
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 15.85, which was -11.450000000000001 lower than the previous day. The implied volatity was 50.98, the open interest changed by 80 which increased total open position to 1287
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 28.4, which was -5.3 lower than the previous day. The implied volatity was 50.87, the open interest changed by 351 which increased total open position to 1220
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 32.4, which was -59.05 lower than the previous day. The implied volatity was 52.86, the open interest changed by 386 which increased total open position to 872
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 87.3, which was -5.45 lower than the previous day. The implied volatity was 52.79, the open interest changed by 1 which increased total open position to 486
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 91.55, which was -55.7 lower than the previous day. The implied volatity was 51.99, the open interest changed by 52 which increased total open position to 485
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 147.55, which was -1.35 lower than the previous day. The implied volatity was 49.7, the open interest changed by -5 which decreased total open position to 433
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 148.1, which was -43.1 lower than the previous day. The implied volatity was 50.27, the open interest changed by 165 which increased total open position to 439
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 192, which was 21.5 higher than the previous day. The implied volatity was 56.99, the open interest changed by 190 which increased total open position to 275
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 170.5, which was 25.05 higher than the previous day. The implied volatity was 58.11, the open interest changed by 13 which increased total open position to 84
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 145.45, which was -14.3 lower than the previous day. The implied volatity was 42.27, the open interest changed by 5 which increased total open position to 70
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 159.7, which was 24.7 higher than the previous day. The implied volatity was 46.75, the open interest changed by 6 which increased total open position to 63
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 135, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 135, which was -11.5 lower than the previous day. The implied volatity was 42.58, the open interest changed by 5 which increased total open position to 56
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 146.5, which was 1.5 higher than the previous day. The implied volatity was 50.53, the open interest changed by 37 which increased total open position to 50
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 145, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 145, which was 10.6 higher than the previous day. The implied volatity was 55.38, the open interest changed by 0 which decreased total open position to 11
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 136, which was -83.55 lower than the previous day. The implied volatity was 43.8, the open interest changed by 9 which increased total open position to 9
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 219.55, 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 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 219.55, 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 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 219.55, 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 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 219.55, 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 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 219.55, 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 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 219.55, 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 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 219.55, 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 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 219.55, 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 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 219.55, 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 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 219.55, 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 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 219.55, 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
