ADANIGREEN

Adani Green Energy Ltd

1015 -1.90 (-0.19%)

L: 1012.2 H: 1024.3

Back to Option Chain

Historical option data for ADANIGREEN
24 Dec 2025 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 1020 CE
Delta: 0.53 Vega: 1.23 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1015.00	39.5 ₹ 23,700	-3.85 -2310.00	31.24	196 1,17,600	89 53,400	231 1,38,600
23 Dec	1016.90	42.5 ₹ 25,500	-4.45 -2670.00	31.19	94 56,400	23 13,800	142 85,200
22 Dec	1020.80	47 ₹ 28,200	-0.2 -120.00	32.84	57 34,200	31 18,600	120 72,000
19 Dec	1020.90	46.45 ₹ 27,870	5.2 3120.00	31.70	33 19,800	3 1,800	88 52,800
18 Dec	1011.00	41.25 ₹ 24,750	-7.4 -4440.00	30.22	23 13,800	9 5,400	83 49,800
17 Dec	1020.70	48.55 ₹ 29,130	-4.45 -2670.00	32.27	37 22,200	30 18,000	72 43,200
16 Dec	1028.20	53 ₹ 31,800	-7.95 -4770.00	32.59	1 600	0 0	42 25,200
15 Dec	1047.60	60.95 ₹ 36,570	-0.9 -540.00	28.06	5 3,000	0 0	42 25,200

12 Dec	1040.20	61.85 ₹ 37,110	20.85 12510.00	30.85	1 600	0 0	42 25,200
11 Dec	1018.80	41 ₹ 24,600	0.15 90.00	21.42	3 1,800	-1 -600	42 25,200
10 Dec	989.80	40.75 ₹ 24,450	-7.25 -4350.00	34.51	19 11,400	0 0	43 25,800
9 Dec	998.90	48 ₹ 28,800	0 0.00	31.17	1 600	0 0	42 25,200
8 Dec	993.80	48 ₹ 28,800	-12.8 -7680.00	36.49	30 18,000	19 11,400	34 20,400
5 Dec	1017.70	60.8 ₹ 36,480	2.6 1560.00	35.24	20 12,000	4 2,400	14 8,400
4 Dec	1013.40	58.2 ₹ 34,920	-1.55 -930.00	35.16	12 7,200	5 3,000	9 5,400
3 Dec	1012.60	59.75 ₹ 35,850	-2.25 -1350.00	33.77	5 3,000	2 1,200	3 1,800
2 Dec	1022.60	62 ₹ 37,200	-7.1 -4260.00	32.61	2 1,200	-1 -600	0 0
1 Dec	1039.60	69.1 ₹ 41,460	-27.05 -16230.00	-	0 0	0 0	0 0
28 Nov	1048.20	69.1 ₹ 41,460	-27.05 -16230.00	-	0 0	1 600	0 0
27 Nov	1031.10	69.1 ₹ 41,460	-27.05 -16230.00	31.83	1 600	0 0	0 0
26 Nov	1034.40	96.15 ₹ 57,690	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1020 expiring on 27JAN2026

Delta for 1020 CE is 0.53

Historical price for 1020 CE is as follows

On 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 39.5, which was -3.85 lower than the previous day. The implied volatity was 31.24, the open interest changed by 89 which increased total open position to 231

On 23 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 42.5, which was -4.45 lower than the previous day. The implied volatity was 31.19, the open interest changed by 23 which increased total open position to 142

On 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 47, which was -0.2 lower than the previous day. The implied volatity was 32.84, the open interest changed by 31 which increased total open position to 120

On 19 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 46.45, which was 5.2 higher than the previous day. The implied volatity was 31.70, the open interest changed by 3 which increased total open position to 88

On 18 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 41.25, which was -7.4 lower than the previous day. The implied volatity was 30.22, the open interest changed by 9 which increased total open position to 83

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 48.55, which was -4.45 lower than the previous day. The implied volatity was 32.27, the open interest changed by 30 which increased total open position to 72

On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 53, which was -7.95 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 42

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 60.95, which was -0.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 42

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 61.85, which was 20.85 higher than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 42

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 41, which was 0.15 higher than the previous day. The implied volatity was 21.42, the open interest changed by -1 which decreased total open position to 42

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 40.75, which was -7.25 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 43

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 42

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 48, which was -12.8 lower than the previous day. The implied volatity was 36.49, the open interest changed by 19 which increased total open position to 34

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 60.8, which was 2.6 higher than the previous day. The implied volatity was 35.24, the open interest changed by 4 which increased total open position to 14

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 58.2, which was -1.55 lower than the previous day. The implied volatity was 35.16, the open interest changed by 5 which increased total open position to 9

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 59.75, which was -2.25 lower than the previous day. The implied volatity was 33.77, the open interest changed by 2 which increased total open position to 3

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 62, which was -7.1 lower than the previous day. The implied volatity was 32.61, the open interest changed by -1 which decreased total open position to 0

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 69.1, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 69.1, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 69.1, which was -27.05 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 96.15, 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

ADANIGREEN 27JAN2026 1020 PE
Delta: -0.47 Vega: 1.23 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1015.00	38.35 ₹ 23,010	0.7 420.00	31.98	73 43,800	32 19,200	217 1,30,200
23 Dec	1016.90	38.25 ₹ 22,950	1.4 840.00	33.18	57 34,200	20 12,000	183 1,09,800
22 Dec	1020.80	36.6 ₹ 21,960	0.45 270.00	32.61	37 22,200	25 15,000	163 97,800
19 Dec	1020.90	37.3 ₹ 22,380	-6.2 -3720.00	31.47	11 6,600	3 1,800	137 82,200
18 Dec	1011.00	43.5 ₹ 26,100	3.95 2370.00	33.35	7 4,200	3 1,800	134 80,400
17 Dec	1020.70	39.55 ₹ 23,730	-1.7 -1020.00	32.56	140 84,000	119 71,400	131 78,600
16 Dec	1028.20	41.25 ₹ 24,750	-13.75 -8250.00	35.39	1 600	0 0	11 6,600
15 Dec	1047.60	55 ₹ 33,000	-6.8 -4080.00	-	0 0	0 0	0 0
12 Dec	1040.20	55 ₹ 33,000	-6.8 -4080.00	-	0 0	0 0	11 6,600
11 Dec	1018.80	55 ₹ 33,000	-6.8 -4080.00	-	0 0	0 0	11 6,600
10 Dec	989.80	55 ₹ 33,000	-6.8 -4080.00	-	0 0	0 0	11 6,600
9 Dec	998.90	55 ₹ 33,000	-6.8 -4080.00	38.72	1 600	0 0	12 7,200
8 Dec	993.80	61.95 ₹ 37,170	-31.9 -19140.00	37.74	12 7,200	10 6,000	10 6,000
5 Dec	1017.70	93.85 ₹ 56,310	0 0.00	1.01	0 0	0 0	0 0
4 Dec	1013.40	93.85 ₹ 56,310	0 0.00	0.59	0 0	0 0	0 0
3 Dec	1012.60	93.85 ₹ 56,310	0 0.00	0.93	0 0	0 0	0 0
2 Dec	1022.60	93.85 ₹ 56,310	0 0.00	1.41	0 0	0 0	0 0
1 Dec	1039.60	93.85 ₹ 56,310	0 0.00	2.66	0 0	0 0	0 0
28 Nov	1048.20	93.85 ₹ 56,310	0 0.00	2.93	0 0	0 0	0 0
27 Nov	1031.10	93.85 ₹ 56,310	0 0.00	2.05	0 0	0 0	0 0
26 Nov	1034.40	93.85 ₹ 56,310	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1020 expiring on 27JAN2026

Delta for 1020 PE is -0.47

Historical price for 1020 PE is as follows

On 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 38.35, which was 0.7 higher than the previous day. The implied volatity was 31.98, the open interest changed by 32 which increased total open position to 217

On 23 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 38.25, which was 1.4 higher than the previous day. The implied volatity was 33.18, the open interest changed by 20 which increased total open position to 183

On 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 36.6, which was 0.45 higher than the previous day. The implied volatity was 32.61, the open interest changed by 25 which increased total open position to 163

On 19 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 37.3, which was -6.2 lower than the previous day. The implied volatity was 31.47, the open interest changed by 3 which increased total open position to 137

On 18 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 43.5, which was 3.95 higher than the previous day. The implied volatity was 33.35, the open interest changed by 3 which increased total open position to 134

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 39.55, which was -1.7 lower than the previous day. The implied volatity was 32.56, the open interest changed by 119 which increased total open position to 131

On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 41.25, which was -13.75 lower than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 11

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 55, 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 0

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 55, 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 11

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 55, 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 11

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 55, 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 11

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 55, which was -6.8 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 12

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 61.95, which was -31.9 lower than the previous day. The implied volatity was 37.74, the open interest changed by 10 which increased total open position to 10

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 93.85, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 93.85, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD