ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
20 Apr 2026 04:10 PM IST
| ADANIGREEN 28-Apr-2026 (7d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -1.19
Gamma: 0.00187
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1152.70 | 119 | 20.5 | 58.34 | 60 | -6 | 414 | |||||||||
| 17 Apr | 1127.30 | 98.35 | 4.6499999999999915 | 54.55 | 40 | -3 | 420 | |||||||||
| 16 Apr | 1118.90 | 93.85 | 18.299999999999997 | 52.52 | 65 | -8 | 421 | |||||||||
| 15 Apr | 1096.05 | 75.1 | 0.3499999999999943 | 49.73 | 49 | -24 | 429 | |||||||||
| 13 Apr | 1085.45 | 73.9 | 0.7000000000000028 | 53.93 | 202 | -20 | 453 | |||||||||
| 10 Apr | 1085.35 | 72.65 | 20.750000000000007 | 47.1 | 1,276 | -95 | 494 | |||||||||
| 9 Apr | 1044.55 | 49.45 | 5.5 | 50.38 | 2,347 | -68 | 593 | |||||||||
| 8 Apr | 1029.65 | 46 | 35.8 | 47.28 | 7,946 | 535 | 654 | |||||||||
| 7 Apr | 925.35 | 10.55 | -1.7 | 47.43 | 222 | 20 | 118 | |||||||||
| 6 Apr | 921.10 | 12.35 | 9.35 | 50.99 | 342 | 91 | 98 | |||||||||
| 2 Apr | 856.00 | 3 | -7.5 | - | 0 | 0 | 7 | |||||||||
| 1 Apr | 851.95 | 3 | -7.5 | 45.22 | 5 | 3 | 6 | |||||||||
| 30 Mar | 806.90 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 832.50 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 853.80 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 839.55 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 816.45 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 863.10 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 854.90 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 891.30 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 868.65 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 866.95 | 10.5 | -16.65 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 10.5 | -16.65 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 849.65 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 856.90 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 854.15 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 858.40 | 10.5 | -16.65 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 884.55 | 10.5 | -16.65 | 37.11 | 3 | 2 | 2 | |||||||||
| 4 Mar | 871.95 | 27.15 | 0 | 10.55 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 27.15 | 0 | 7.96 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 CE is 0.89
Historical price for 1040 CE is as follows
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 119, which was 20.5 higher than the previous day. The implied volatity was 58.34, the open interest changed by -6 which decreased total open position to 414
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 98.35, which was 4.6499999999999915 higher than the previous day. The implied volatity was 54.55, the open interest changed by -3 which decreased total open position to 420
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 93.85, which was 18.299999999999997 higher than the previous day. The implied volatity was 52.52, the open interest changed by -8 which decreased total open position to 421
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 75.1, which was 0.3499999999999943 higher than the previous day. The implied volatity was 49.73, the open interest changed by -24 which decreased total open position to 429
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 73.9, which was 0.7000000000000028 higher than the previous day. The implied volatity was 53.93, the open interest changed by -20 which decreased total open position to 453
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 72.65, which was 20.750000000000007 higher than the previous day. The implied volatity was 47.1, the open interest changed by -95 which decreased total open position to 494
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 49.45, which was 5.5 higher than the previous day. The implied volatity was 50.38, the open interest changed by -68 which decreased total open position to 593
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 46, which was 35.8 higher than the previous day. The implied volatity was 47.28, the open interest changed by 535 which increased total open position to 654
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 10.55, which was -1.7 lower than the previous day. The implied volatity was 47.43, the open interest changed by 20 which increased total open position to 118
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 12.35, which was 9.35 higher than the previous day. The implied volatity was 50.99, the open interest changed by 91 which increased total open position to 98
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 3, which was -7.5 lower than the previous day. The implied volatity was 45.22, the open interest changed by 3 which increased total open position to 6
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, 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 10.5, which was -16.65 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 10.5, which was -16.65 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 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 10.5, which was -16.65 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 10.5, which was -16.65 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 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 10.5, which was -16.65 lower than the previous day. The implied volatity was 37.11, the open interest changed by 2 which increased total open position to 2
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 10.55, 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 27.15, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (7d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -1.04
Gamma: 0.00191
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1152.70 | 5.8 | -4.1000000000000005 | 57.97 | 282 | -39 | 525 |
| 17 Apr | 1127.30 | 9.3 | -2.5999999999999996 | 50.35 | 276 | -55 | 565 |
| 16 Apr | 1118.90 | 11.2 | -8.2 | 49.34 | 421 | -33 | 620 |
| 15 Apr | 1096.05 | 20.05 | -6.800000000000001 | 52.29 | 524 | 36 | 653 |
| 13 Apr | 1085.45 | 26.75 | -0.1999999999999993 | 53.46 | 876 | 35 | 624 |
| 10 Apr | 1085.35 | 26.75 | -16.6 | 49.49 | 1,062 | 18 | 591 |
| 9 Apr | 1044.55 | 44.9 | -6.9 | 49.63 | 886 | 65 | 574 |
| 8 Apr | 1029.65 | 49.6 | -74.25 | 51.72 | 1,257 | 272 | 508 |
| 7 Apr | 925.35 | 123.6 | -0.95 | 60.92 | 22 | 0 | 236 |
| 6 Apr | 921.10 | 125.35 | -89.65 | 55.9 | 62 | -36 | 236 |
| 2 Apr | 856.00 | 215 | 7 | - | 0 | 0 | 272 |
| 1 Apr | 851.95 | 215 | 7 | - | 0 | 0 | 272 |
| 30 Mar | 806.90 | 215 | 7 | 28.93 | 1 | 0 | 271 |
| 27 Mar | 832.50 | 208 | 25.55 | 62.52 | 125 | 120 | 270 |
| 25 Mar | 853.80 | 184.5 | -39.5 | 48.46 | 73 | 53 | 142 |
| 24 Mar | 839.55 | 224 | 46.55 | - | 0 | 0 | 89 |
| 23 Mar | 816.45 | 224 | 46.55 | 63.72 | 16 | 12 | 85 |
| 20 Mar | 863.10 | 178.25 | 8 | 55.08 | 54 | 36 | 67 |
| 19 Mar | 854.90 | 170.25 | 19.45 | 26.75 | 6 | 0 | 25 |
| 18 Mar | 891.30 | 150.8 | -36.7 | 45 | 12 | 6 | 19 |
| 17 Mar | 868.65 | 187.5 | 18.5 | 66.78 | 6 | 0 | 7 |
| 16 Mar | 866.95 | 169 | -21 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 169 | -21 | - | 0 | -1 | 0 |
| 12 Mar | 866.55 | 190 | 7 | - | 4 | 4 | 7 |
| 11 Mar | 849.65 | 190 | 7 | 53.56 | 4 | 3 | 7 |
| 10 Mar | 856.90 | 183 | -69.15 | 49.79 | 4 | 2 | 2 |
| 9 Mar | 854.15 | 252.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 252.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 252.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 252.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 252.15 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 PE is -0.11
Historical price for 1040 PE is as follows
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 5.8, which was -4.1000000000000005 lower than the previous day. The implied volatity was 57.97, the open interest changed by -39 which decreased total open position to 525
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 9.3, which was -2.5999999999999996 lower than the previous day. The implied volatity was 50.35, the open interest changed by -55 which decreased total open position to 565
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 11.2, which was -8.2 lower than the previous day. The implied volatity was 49.34, the open interest changed by -33 which decreased total open position to 620
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 20.05, which was -6.800000000000001 lower than the previous day. The implied volatity was 52.29, the open interest changed by 36 which increased total open position to 653
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 26.75, which was -0.1999999999999993 lower than the previous day. The implied volatity was 53.46, the open interest changed by 35 which increased total open position to 624
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 26.75, which was -16.6 lower than the previous day. The implied volatity was 49.49, the open interest changed by 18 which increased total open position to 591
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 44.9, which was -6.9 lower than the previous day. The implied volatity was 49.63, the open interest changed by 65 which increased total open position to 574
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 49.6, which was -74.25 lower than the previous day. The implied volatity was 51.72, the open interest changed by 272 which increased total open position to 508
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 123.6, which was -0.95 lower than the previous day. The implied volatity was 60.92, the open interest changed by 0 which decreased total open position to 236
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 125.35, which was -89.65 lower than the previous day. The implied volatity was 55.9, the open interest changed by -36 which decreased total open position to 236
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 215, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 215, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 215, which was 7 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 271
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 208, which was 25.55 higher than the previous day. The implied volatity was 62.52, the open interest changed by 120 which increased total open position to 270
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 184.5, which was -39.5 lower than the previous day. The implied volatity was 48.46, the open interest changed by 53 which increased total open position to 142
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 224, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 224, which was 46.55 higher than the previous day. The implied volatity was 63.72, the open interest changed by 12 which increased total open position to 85
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 178.25, which was 8 higher than the previous day. The implied volatity was 55.08, the open interest changed by 36 which increased total open position to 67
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 170.25, which was 19.45 higher than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 25
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 150.8, which was -36.7 lower than the previous day. The implied volatity was 45, the open interest changed by 6 which increased total open position to 19
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 187.5, which was 18.5 higher than the previous day. The implied volatity was 66.78, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 169, which was -21 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 169, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 190, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 190, which was 7 higher than the previous day. The implied volatity was 53.56, the open interest changed by 3 which increased total open position to 7
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 183, which was -69.15 lower than the previous day. The implied volatity was 49.79, the open interest changed by 2 which increased total open position to 2
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 252.15, 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
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 252.15, 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
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 252.15, 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
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 252.15, 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
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 252.15, 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
