ADANIGREEN

Adani Green Energy Ltd

1011.8 -1.60 (-0.16%)

L: 1005.1 H: 1020.9

Back to Option Chain

Historical option data for ADANIGREEN
05 Dec 2025 02:48 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 30-DEC-2025 1020 CE
Delta: 0.51 Vega: 1.06 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1011.40	31.1 ₹ 18,660	-4.65 -2790.00	30.18	1,712 10,27,200	147 88,200	861 5,16,600
4 Dec	1013.40	34.4 ₹ 20,640	-1 -600.00	32.23	1,793 10,75,800	89 53,400	713 4,27,800
3 Dec	1012.60	36.75 ₹ 22,050	-6.2 -3720.00	30.80	1,603 9,61,800	89 53,400	627 3,76,200
2 Dec	1022.60	43.6 ₹ 26,160	-10.65 -6390.00	33.26	1,171 7,02,600	67 40,200	553 3,31,800
1 Dec	1039.60	56.25 ₹ 33,750	-4.15 -2490.00	33.96	675 4,05,000	-1 -600	488 2,92,800
28 Nov	1048.20	63 ₹ 37,800	13.5 8100.00	34.78	939 5,63,400	29 17,400	490 2,94,000
27 Nov	1031.10	50.55 ₹ 30,330	-1.55 -930.00	31.38	1,106 6,63,600	20 12,000	462 2,77,200
26 Nov	1034.40	51.5 ₹ 30,900	10.25 6150.00	31.06	1,480 8,88,000	-68 -40,800	443 2,65,800
25 Nov	1011.60	40.7 ₹ 24,420	-4 -2400.00	31.90	1,116 6,69,600	262 1,57,200	501 3,00,600
24 Nov	1009.40	45.25 ₹ 27,150	-11.85 -7110.00	35.19	519 3,11,400	220 1,32,000	238 1,42,800
21 Nov	1030.50	56 ₹ 33,600	-43 -25800.00	33.26	25 15,000	15 9,000	17 10,200
20 Nov	1060.00	99 ₹ 59,400	6.45 3870.00	-	0 0	0 0	0 0
19 Nov	1069.90	99 ₹ 59,400	6.45 3870.00	-	0 0	2 1,200	0 0
18 Nov	1077.60	99 ₹ 59,400	6.45 3870.00	41.29	2 1,200	1 600	1 600

17 Nov	1088.60	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
14 Nov	1068.80	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
13 Nov	1076.80	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
12 Nov	1070.80	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
11 Nov	1044.20	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
10 Nov	1041.30	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
7 Nov	1059.80	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
6 Nov	1060.50	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
4 Nov	1086.40	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
3 Nov	1105.20	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
31 Oct	1140.00	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0
29 Oct	1112.60	92.55 ₹ 55,530	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is 0.51

Historical price for 1020 CE is as follows

On 5 Dec ADANIGREEN was trading at 1011.40. The strike last trading price was 31.1, which was -4.65 lower than the previous day. The implied volatity was 30.18, the open interest changed by 147 which increased total open position to 861

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 34.4, which was -1 lower than the previous day. The implied volatity was 32.23, the open interest changed by 89 which increased total open position to 713

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 36.75, which was -6.2 lower than the previous day. The implied volatity was 30.80, the open interest changed by 89 which increased total open position to 627

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 43.6, which was -10.65 lower than the previous day. The implied volatity was 33.26, the open interest changed by 67 which increased total open position to 553

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 56.25, which was -4.15 lower than the previous day. The implied volatity was 33.96, the open interest changed by -1 which decreased total open position to 488

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 63, which was 13.5 higher than the previous day. The implied volatity was 34.78, the open interest changed by 29 which increased total open position to 490

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 50.55, which was -1.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by 20 which increased total open position to 462

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 51.5, which was 10.25 higher than the previous day. The implied volatity was 31.06, the open interest changed by -68 which decreased total open position to 443

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 40.7, which was -4 lower than the previous day. The implied volatity was 31.90, the open interest changed by 262 which increased total open position to 501

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 45.25, which was -11.85 lower than the previous day. The implied volatity was 35.19, the open interest changed by 220 which increased total open position to 238

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 56, which was -43 lower than the previous day. The implied volatity was 33.26, the open interest changed by 15 which increased total open position to 17

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 99, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 99, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 99, which was 6.45 higher than the previous day. The implied volatity was 41.29, the open interest changed by 1 which increased total open position to 1

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 92.55, 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 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 92.55, 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 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 92.55, 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 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 92.55, 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 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 92.55, 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 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 92.55, 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 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 92.55, 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 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 92.55, 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 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 92.55, 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 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 92.55, 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 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 92.55, 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 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 92.55, 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

ADANIGREEN 30DEC2025 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1011.40	34.05 ₹ 20,430	-1.2 -720.00	-	301 1,80,600	45 27,000	1,228 7,36,800
4 Dec	1013.40	35.95 ₹ 21,570	-1 -600.00	33.05	550 3,30,000	53 31,800	1,182 7,09,200
3 Dec	1012.60	35.15 ₹ 21,090	0 0.00	34.37	929 5,57,400	98 58,800	1,136 6,81,600
2 Dec	1022.60	33.65 ₹ 20,190	4.7 2820.00	34.92	1,206 7,23,600	187 1,12,200	1,030 6,18,000
1 Dec	1039.60	29.6 ₹ 17,760	4 2400.00	37.33	1,050 6,30,000	188 1,12,800	843 5,05,800
28 Nov	1048.20	26.25 ₹ 15,750	-5.4 -3240.00	34.56	747 4,48,200	45 27,000	658 3,94,800
27 Nov	1031.10	30.8 ₹ 18,480	0.15 90.00	33.41	934 5,60,400	99 59,400	613 3,67,800
26 Nov	1034.40	30.9 ₹ 18,540	-11.5 -6900.00	33.42	730 4,38,000	64 38,400	514 3,08,400
25 Nov	1011.60	42.65 ₹ 25,590	-6.5 -3900.00	34.85	665 3,99,000	193 1,15,800	450 2,70,000
24 Nov	1009.40	47.85 ₹ 28,710	6.25 3750.00	38.37	313 1,87,800	123 73,800	257 1,54,200
21 Nov	1030.50	43 ₹ 25,800	11.5 6900.00	40.03	106 63,600	55 33,000	134 80,400
20 Nov	1060.00	31.25 ₹ 18,750	2.5 1500.00	40.05	36 21,600	8 4,800	80 48,000
19 Nov	1069.90	29.3 ₹ 17,580	1.15 690.00	39.30	39 23,400	22 13,200	73 43,800
18 Nov	1077.60	28.4 ₹ 17,040	1.95 1170.00	39.91	41 24,600	27 16,200	49 29,400
17 Nov	1088.60	26.55 ₹ 15,930	-7.05 -4230.00	40.44	31 18,600	20 12,000	22 13,200
14 Nov	1068.80	32.05 ₹ 19,230	-65.6 -39360.00	38.89	5 3,000	3 1,800	3 1,800
13 Nov	1076.80	97.65 ₹ 58,590	0 0.00	5.28	0 0	0 0	0 0
12 Nov	1070.80	97.65 ₹ 58,590	0 0.00	4.78	0 0	0 0	0 0
11 Nov	1044.20	97.65 ₹ 58,590	0 0.00	3.04	0 0	0 0	0 0
10 Nov	1041.30	97.65 ₹ 58,590	0 0.00	2.36	0 0	0 0	0 0
7 Nov	1059.80	97.65 ₹ 58,590	0 0.00	3.81	0 0	0 0	0 0
6 Nov	1060.50	97.65 ₹ 58,590	0 0.00	3.96	0 0	0 0	0 0
4 Nov	1086.40	97.65 ₹ 58,590	0 0.00	5.27	0 0	0 0	0 0
3 Nov	1105.20	97.65 ₹ 58,590	0 0.00	-	0 0	0 0	0 0
31 Oct	1140.00	97.65 ₹ 58,590	0 0.00	-	0 0	0 0	0 0
29 Oct	1112.60	97.65 ₹ 58,590	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 5 Dec ADANIGREEN was trading at 1011.40. The strike last trading price was 34.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1228

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 35.95, which was -1 lower than the previous day. The implied volatity was 33.05, the open interest changed by 53 which increased total open position to 1182

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 34.37, the open interest changed by 98 which increased total open position to 1136

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 33.65, which was 4.7 higher than the previous day. The implied volatity was 34.92, the open interest changed by 187 which increased total open position to 1030

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 29.6, which was 4 higher than the previous day. The implied volatity was 37.33, the open interest changed by 188 which increased total open position to 843

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 26.25, which was -5.4 lower than the previous day. The implied volatity was 34.56, the open interest changed by 45 which increased total open position to 658

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 30.8, which was 0.15 higher than the previous day. The implied volatity was 33.41, the open interest changed by 99 which increased total open position to 613

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 30.9, which was -11.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by 64 which increased total open position to 514

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 42.65, which was -6.5 lower than the previous day. The implied volatity was 34.85, the open interest changed by 193 which increased total open position to 450

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 47.85, which was 6.25 higher than the previous day. The implied volatity was 38.37, the open interest changed by 123 which increased total open position to 257

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 43, which was 11.5 higher than the previous day. The implied volatity was 40.03, the open interest changed by 55 which increased total open position to 134

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 31.25, which was 2.5 higher than the previous day. The implied volatity was 40.05, the open interest changed by 8 which increased total open position to 80

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 29.3, which was 1.15 higher than the previous day. The implied volatity was 39.30, the open interest changed by 22 which increased total open position to 73

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 28.4, which was 1.95 higher than the previous day. The implied volatity was 39.91, the open interest changed by 27 which increased total open position to 49

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 26.55, which was -7.05 lower than the previous day. The implied volatity was 40.44, the open interest changed by 20 which increased total open position to 22

On 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 32.05, which was -65.6 lower than the previous day. The implied volatity was 38.89, the open interest changed by 3 which increased total open position to 3

On 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 97.65, 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 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 97.65, 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 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 97.65, 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