ADANIGREEN

Adani Green Energy Ltd

946.1 -42.70 (-4.32%)

L: 942.2 H: 991

Back to Option Chain

Historical option data for ADANIGREEN
09 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIGREEN 27-JAN-2026 1010 CE
Delta: 0.25 Vega: 0.67 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	946.10	11.9 ₹ 7,140	-12.7 -7620.00	39.15	601 3,60,600	47 28,200	281 1,68,600
8 Jan	988.80	23.25 ₹ 13,950	-14.45 -8670.00	36.10	985 5,91,000	133 79,800	230 1,38,000
7 Jan	1019.20	37.75 ₹ 22,650	-8.3 -4980.00	31.75	86 51,600	14 8,400	99 59,400
6 Jan	1019.40	45.25 ₹ 27,150	-6.8 -4080.00	-	0 0	0 0	85 51,000
5 Jan	1030.50	45.25 ₹ 27,150	-6.8 -4080.00	31.41	49 29,400	-5 -3,000	85 51,000
2 Jan	1038.80	52.2 ₹ 31,320	4.8 2880.00	29.52	100 60,000	5 3,000	90 54,000

1 Jan	1025.90	46.15 ₹ 27,690	7.05 4230.00	30.89	282 1,69,200	54 32,400	86 51,600
31 Dec	1015.10	39.9 ₹ 23,940	-21.15 -12690.00	30.44	99 59,400	31 18,600	31 18,600

For Adani Green Energy Ltd - strike price 1010 expiring on 27JAN2026

Delta for 1010 CE is 0.25

Historical price for 1010 CE is as follows

On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 11.9, which was -12.7 lower than the previous day. The implied volatity was 39.15, the open interest changed by 47 which increased total open position to 281

On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 23.25, which was -14.45 lower than the previous day. The implied volatity was 36.10, the open interest changed by 133 which increased total open position to 230

On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 37.75, which was -8.3 lower than the previous day. The implied volatity was 31.75, the open interest changed by 14 which increased total open position to 99

On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 45.25, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 45.25, which was -6.8 lower than the previous day. The implied volatity was 31.41, the open interest changed by -5 which decreased total open position to 85

On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 52.2, which was 4.8 higher than the previous day. The implied volatity was 29.52, the open interest changed by 5 which increased total open position to 90

On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 46.15, which was 7.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by 54 which increased total open position to 86

On 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 39.9, which was -21.15 lower than the previous day. The implied volatity was 30.44, the open interest changed by 31 which increased total open position to 31

ADANIGREEN 27JAN2026 1010 PE
Delta: -0.71 Vega: 0.72 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	946.10	77.45 ₹ 46,470	34.2 20520.00	46.90	111 66,600	-22 -13,200	157 94,200
8 Jan	988.80	46.6 ₹ 27,960	21.6 12960.00	38.83	390 2,34,000	54 32,400	179 1,07,400
7 Jan	1019.20	25.3 ₹ 15,180	0.95 570.00	33.87	106 63,600	17 10,200	124 74,400
6 Jan	1019.40	25.25 ₹ 15,150	3.6 2160.00	32.96	137 82,200	32 19,200	106 63,600
5 Jan	1030.50	21.9 ₹ 13,140	4.55 2730.00	33.01	243 1,45,800	19 11,400	76 45,600
2 Jan	1038.80	17.55 ₹ 10,530	-6.1 -3660.00	30.19	172 1,03,200	4 2,400	56 33,600
1 Jan	1025.90	23.75 ₹ 14,250	-9.65 -5790.00	31.54	243 1,45,800	50 30,000	51 30,600
31 Dec	1015.10	33.4 ₹ 20,040	-25.95 -15570.00	35.93	1 600	0 0	0 0

For Adani Green Energy Ltd - strike price 1010 expiring on 27JAN2026

Delta for 1010 PE is -0.71

Historical price for 1010 PE is as follows

On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 77.45, which was 34.2 higher than the previous day. The implied volatity was 46.90, the open interest changed by -22 which decreased total open position to 157

On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 46.6, which was 21.6 higher than the previous day. The implied volatity was 38.83, the open interest changed by 54 which increased total open position to 179

On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 25.3, which was 0.95 higher than the previous day. The implied volatity was 33.87, the open interest changed by 17 which increased total open position to 124

On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 25.25, which was 3.6 higher than the previous day. The implied volatity was 32.96, the open interest changed by 32 which increased total open position to 106

On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 21.9, which was 4.55 higher than the previous day. The implied volatity was 33.01, the open interest changed by 19 which increased total open position to 76

On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 17.55, which was -6.1 lower than the previous day. The implied volatity was 30.19, the open interest changed by 4 which increased total open position to 56

On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 23.75, which was -9.65 lower than the previous day. The implied volatity was 31.54, the open interest changed by 50 which increased total open position to 51

On 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 33.4, which was -25.95 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 0

Related Pages for ADANIGREEN

ADANIGREEN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD