ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
16 Apr 2026 04:11 PM IST
| ADANIGREEN 28-Apr-2026 (11d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.01
Theta: -1.16
Gamma: 0.00217
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1118.90 | 110.85 | 20.14999999999999 | 54.77 | 38 | 6 | 377 | |||||||||
| 15 Apr | 1096.05 | 90.15 | 1.3000000000000114 | 50.5 | 24 | -2 | 370 | |||||||||
| 13 Apr | 1085.45 | 89.5 | 2.299999999999997 | 56.01 | 104 | -26 | 372 | |||||||||
| 10 Apr | 1085.35 | 86.15 | 22.950000000000003 | 45.62 | 245 | -15 | 398 | |||||||||
| 9 Apr | 1044.55 | 60.35 | 6.45 | 50.9 | 693 | 40 | 414 | |||||||||
| 8 Apr | 1029.65 | 56.5 | 42.9 | 47.55 | 4,921 | 256 | 374 | |||||||||
| 7 Apr | 925.35 | 14.15 | -1.85 | 47.36 | 213 | 21 | 116 | |||||||||
| 6 Apr | 921.10 | 16.25 | 12 | 51.18 | 330 | 70 | 95 | |||||||||
| 2 Apr | 856.00 | 4.15 | 0.15 | 45.88 | 23 | 8 | 25 | |||||||||
| 1 Apr | 851.95 | 4 | 0 | 44.57 | 46 | 13 | 16 | |||||||||
| 30 Mar | 806.90 | 4 | -2.1 | 53.61 | 1 | 0 | 3 | |||||||||
| 27 Mar | 832.50 | 6.1 | -24.35 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 853.80 | 6.1 | -24.35 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 839.55 | 6.1 | -24.35 | 45.97 | 4 | 1 | 1 | |||||||||
| 23 Mar | 816.45 | 30.45 | 0 | 17.04 | 0 | 0 | 0 | |||||||||
| 20 Mar | 863.10 | 30.45 | 0 | 12.32 | 0 | 0 | 0 | |||||||||
| 19 Mar | 854.90 | 30.45 | 0 | 12.61 | 0 | 0 | 0 | |||||||||
| 18 Mar | 891.30 | 30.45 | 0 | 9.55 | 0 | 0 | 0 | |||||||||
| 17 Mar | 868.65 | 30.45 | 0 | 11.7 | 0 | 0 | 0 | |||||||||
| 16 Mar | 866.95 | 30.45 | 0 | 11.71 | 0 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 30.45 | 0 | 11.63 | 0 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 30.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 849.65 | 30.45 | 0 | 12.09 | 0 | 0 | 0 | |||||||||
| 10 Mar | 856.90 | 30.45 | 0 | 11.59 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 854.15 | 30.45 | 0 | 11.72 | 0 | 0 | 0 | |||||||||
| 6 Mar | 858.40 | 30.45 | 0 | 10.23 | 0 | 0 | 0 | |||||||||
| 5 Mar | 884.55 | 30.45 | 0 | 8.74 | 0 | 0 | 0 | |||||||||
| 4 Mar | 871.95 | 30.45 | 0 | 9.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 30.45 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.84
Historical price for 1020 CE is as follows
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 110.85, which was 20.14999999999999 higher than the previous day. The implied volatity was 54.77, the open interest changed by 6 which increased total open position to 377
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 90.15, which was 1.3000000000000114 higher than the previous day. The implied volatity was 50.5, the open interest changed by -2 which decreased total open position to 370
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 89.5, which was 2.299999999999997 higher than the previous day. The implied volatity was 56.01, the open interest changed by -26 which decreased total open position to 372
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 86.15, which was 22.950000000000003 higher than the previous day. The implied volatity was 45.62, the open interest changed by -15 which decreased total open position to 398
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 60.35, which was 6.45 higher than the previous day. The implied volatity was 50.9, the open interest changed by 40 which increased total open position to 414
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 56.5, which was 42.9 higher than the previous day. The implied volatity was 47.55, the open interest changed by 256 which increased total open position to 374
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 14.15, which was -1.85 lower than the previous day. The implied volatity was 47.36, the open interest changed by 21 which increased total open position to 116
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 16.25, which was 12 higher than the previous day. The implied volatity was 51.18, the open interest changed by 70 which increased total open position to 95
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 45.88, the open interest changed by 8 which increased total open position to 25
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 44.57, the open interest changed by 13 which increased total open position to 16
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 4, which was -2.1 lower than the previous day. The implied volatity was 53.61, the open interest changed by 0 which decreased total open position to 3
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 6.1, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 6.1, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 6.1, which was -24.35 lower than the previous day. The implied volatity was 45.97, the open interest changed by 1 which increased total open position to 1
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 11.7, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 11.63, 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 30.45, 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 30.45, which was 0 lower than the previous day. The implied volatity was 12.09, 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 30.45, which was 0 lower than the previous day. The implied volatity was 11.59, 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 30.45, which was 0 lower than the previous day. The implied volatity was 11.72, 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 30.45, which was 0 lower than the previous day. The implied volatity was 10.23, 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 30.45, which was 0 lower than the previous day. The implied volatity was 8.74, 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 30.45, which was 0 lower than the previous day. The implied volatity was 9.55, 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 30.45, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (11d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.87
Gamma: 0.00218
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1118.90 | 8.4 | -6.5 | 51.38 | 300 | 51 | 559 |
| 15 Apr | 1096.05 | 15.2 | -5.75 | 53.65 | 216 | -3 | 508 |
| 13 Apr | 1085.45 | 20.6 | -0.29999999999999716 | 54.65 | 553 | 63 | 512 |
| 10 Apr | 1085.35 | 20.5 | -14.049999999999997 | 49.91 | 804 | 90 | 450 |
| 9 Apr | 1044.55 | 35.6 | -6.5 | 49.81 | 1,007 | 94 | 361 |
| 8 Apr | 1029.65 | 40.25 | -151.6 | 52.14 | 1,254 | 180 | 268 |
| 7 Apr | 925.35 | 191.85 | 31.95 | - | 0 | 0 | 88 |
| 6 Apr | 921.10 | 191.85 | 31.95 | - | 0 | 0 | 88 |
| 2 Apr | 856.00 | 191.85 | 31.95 | - | 0 | 0 | 88 |
| 1 Apr | 851.95 | 191.85 | 31.95 | - | 0 | 0 | 88 |
| 30 Mar | 806.90 | 191.85 | 31.95 | 41.21 | 5 | 4 | 89 |
| 27 Mar | 832.50 | 159.9 | -75.8 | - | 0 | 0 | 85 |
| 25 Mar | 853.80 | 159.9 | -75.8 | 33.02 | 85 | 84 | 84 |
| 24 Mar | 839.55 | 235.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 816.45 | 235.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 863.10 | 235.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 854.90 | 235.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 891.30 | 235.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 868.65 | 235.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 866.95 | 235.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 235.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 235.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 235.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 235.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 235.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 235.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 235.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 235.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 235.7 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -0.15
Historical price for 1020 PE is as follows
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 8.4, which was -6.5 lower than the previous day. The implied volatity was 51.38, the open interest changed by 51 which increased total open position to 559
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 15.2, which was -5.75 lower than the previous day. The implied volatity was 53.65, the open interest changed by -3 which decreased total open position to 508
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 20.6, which was -0.29999999999999716 lower than the previous day. The implied volatity was 54.65, the open interest changed by 63 which increased total open position to 512
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 20.5, which was -14.049999999999997 lower than the previous day. The implied volatity was 49.91, the open interest changed by 90 which increased total open position to 450
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 35.6, which was -6.5 lower than the previous day. The implied volatity was 49.81, the open interest changed by 94 which increased total open position to 361
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 40.25, which was -151.6 lower than the previous day. The implied volatity was 52.14, the open interest changed by 180 which increased total open position to 268
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 191.85, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 191.85, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 191.85, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 191.85, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 191.85, which was 31.95 higher than the previous day. The implied volatity was 41.21, the open interest changed by 4 which increased total open position to 89
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 159.9, which was -75.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 159.9, which was -75.8 lower than the previous day. The implied volatity was 33.02, the open interest changed by 84 which increased total open position to 84
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 235.7, 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 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 235.7, 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 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 235.7, 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 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 235.7, 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 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 235.7, 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 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 235.7, 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 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 235.7, 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 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 235.7, 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 235.7, 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 235.7, 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 235.7, 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 235.7, 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 235.7, 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 235.7, 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 235.7, 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 235.7, 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
