ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
20 Feb 2026 04:13 PM IST
| ADANIGREEN 24-FEB-2026 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.17
Theta: -1.08
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 968.25 | 2.15 | -0.55 | 50.46 | 561 | -26 | 789 | |||||||||
| 19 Feb | 976.50 | 2.8 | -4.15 | 46.27 | 2,662 | 184 | 812 | |||||||||
| 18 Feb | 1000.10 | 6.85 | -7.2 | 40.34 | 3,689 | -238 | 639 | |||||||||
| 17 Feb | 1016.80 | 12.6 | 3.7 | 40.19 | 5,308 | -164 | 876 | |||||||||
| 16 Feb | 991.25 | 8.85 | 3.6 | 42.56 | 4,184 | 413 | 1,055 | |||||||||
| 13 Feb | 950.50 | 4.55 | -6.5 | 43.61 | 2,594 | -373 | 641 | |||||||||
| 12 Feb | 997.65 | 10.85 | -0.3 | 35.57 | 1,200 | -67 | 983 | |||||||||
| 11 Feb | 994.75 | 10.75 | 1.85 | 35.71 | 1,690 | 251 | 1,070 | |||||||||
| 10 Feb | 978.30 | 8.75 | -1.4 | 37.63 | 961 | 111 | 818 | |||||||||
| 9 Feb | 982.65 | 10 | -0.4 | 36.02 | 1,286 | 192 | 712 | |||||||||
| 6 Feb | 971.85 | 9.45 | -2.75 | 36.68 | 331 | 71 | 522 | |||||||||
| 5 Feb | 967.15 | 12 | -0.1 | 40.11 | 674 | 25 | 461 | |||||||||
| 4 Feb | 954.45 | 11.5 | 0.85 | 42.52 | 1,055 | -78 | 446 | |||||||||
| 3 Feb | 932.10 | 9.8 | 6.65 | 45.56 | 1,683 | 223 | 524 | |||||||||
| 2 Feb | 843.95 | 3.35 | -0.1 | 53.62 | 197 | 101 | 301 | |||||||||
| 1 Feb | 806.80 | 2.8 | -1.75 | 61.31 | 53 | 9 | 197 | |||||||||
| 30 Jan | 852.30 | 4.55 | 0.3 | 51.85 | 39 | 0 | 188 | |||||||||
| 29 Jan | 858.80 | 4.15 | 1.05 | 49.3 | 89 | 18 | 191 | |||||||||
| 28 Jan | 822.90 | 3.05 | -0.7 | 52.56 | 63 | 3 | 173 | |||||||||
| 27 Jan | 799.10 | 3.6 | -2.05 | 58.81 | 176 | -28 | 169 | |||||||||
| 23 Jan | 772.80 | 5.8 | -2.8 | 65.54 | 267 | 54 | 197 | |||||||||
| 22 Jan | 904.30 | 8.75 | 1.75 | 39.78 | 104 | 35 | 143 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 878.70 | 7 | -0.25 | 42.59 | 11 | 5 | 107 | |||||||||
| 20 Jan | 883.20 | 7.35 | -3.85 | 41.74 | 56 | 3 | 103 | |||||||||
| 19 Jan | 914.00 | 10.95 | -4.65 | 40.1 | 58 | -12 | 100 | |||||||||
| 16 Jan | 930.10 | 15.65 | -0.85 | 39.53 | 37 | 19 | 113 | |||||||||
| 14 Jan | 935.30 | 16.6 | 0.7 | 38.17 | 24 | -8 | 93 | |||||||||
| 13 Jan | 936.70 | 15.9 | -2.9 | 36.85 | 29 | 5 | 100 | |||||||||
| 12 Jan | 942.20 | 19 | -0.9 | 37.2 | 74 | -8 | 94 | |||||||||
| 9 Jan | 946.10 | 18.7 | -12.7 | 35.3 | 89 | -8 | 99 | |||||||||
| 8 Jan | 988.80 | 31.4 | -10.5 | 34.73 | 62 | -15 | 107 | |||||||||
| 7 Jan | 1019.20 | 41.95 | -2.05 | 30.84 | 110 | 84 | 121 | |||||||||
| 6 Jan | 1019.40 | 44 | -7.85 | 31.99 | 11 | -5 | 37 | |||||||||
| 5 Jan | 1030.50 | 51.85 | -6.35 | 33.22 | 26 | 14 | 42 | |||||||||
| 2 Jan | 1038.80 | 58.2 | 6.4 | 32.72 | 14 | 2 | 28 | |||||||||
| 1 Jan | 1025.90 | 51.8 | 7.75 | 32.57 | 16 | -1 | 26 | |||||||||
| 31 Dec | 1015.10 | 44.05 | 3.05 | 30.81 | 4 | 1 | 26 | |||||||||
| 30 Dec | 1007.10 | 41 | -0.35 | 30.06 | 9 | 0 | 24 | |||||||||
| 29 Dec | 1001.90 | 40.5 | -21.75 | 31.77 | 32 | 24 | 24 | |||||||||
| 26 Dec | 1018.10 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1015.00 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1016.90 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1020.80 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1020.90 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1011.00 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1020.70 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1028.20 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1047.60 | 62.25 | -46.4 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1040.20 | 62.25 | -46.4 | 28.25 | 2 | 1 | 1 | |||||||||
| 11 Dec | 1018.80 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 989.80 | 108.65 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 9 Dec | 998.90 | 108.65 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 8 Dec | 993.80 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1017.70 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1013.40 | 108.65 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 3 Dec | 1012.60 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1022.60 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1039.60 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1048.20 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1031.10 | 108.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1040 expiring on 24FEB2026
Delta for 1040 CE is 0.09
Historical price for 1040 CE is as follows
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was 50.46, the open interest changed by -26 which decreased total open position to 789
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 2.8, which was -4.15 lower than the previous day. The implied volatity was 46.27, the open interest changed by 184 which increased total open position to 812
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 6.85, which was -7.2 lower than the previous day. The implied volatity was 40.34, the open interest changed by -238 which decreased total open position to 639
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 12.6, which was 3.7 higher than the previous day. The implied volatity was 40.19, the open interest changed by -164 which decreased total open position to 876
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 8.85, which was 3.6 higher than the previous day. The implied volatity was 42.56, the open interest changed by 413 which increased total open position to 1055
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 4.55, which was -6.5 lower than the previous day. The implied volatity was 43.61, the open interest changed by -373 which decreased total open position to 641
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 10.85, which was -0.3 lower than the previous day. The implied volatity was 35.57, the open interest changed by -67 which decreased total open position to 983
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 10.75, which was 1.85 higher than the previous day. The implied volatity was 35.71, the open interest changed by 251 which increased total open position to 1070
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 8.75, which was -1.4 lower than the previous day. The implied volatity was 37.63, the open interest changed by 111 which increased total open position to 818
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 10, which was -0.4 lower than the previous day. The implied volatity was 36.02, the open interest changed by 192 which increased total open position to 712
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 9.45, which was -2.75 lower than the previous day. The implied volatity was 36.68, the open interest changed by 71 which increased total open position to 522
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 12, which was -0.1 lower than the previous day. The implied volatity was 40.11, the open interest changed by 25 which increased total open position to 461
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 11.5, which was 0.85 higher than the previous day. The implied volatity was 42.52, the open interest changed by -78 which decreased total open position to 446
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 9.8, which was 6.65 higher than the previous day. The implied volatity was 45.56, the open interest changed by 223 which increased total open position to 524
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 3.35, which was -0.1 lower than the previous day. The implied volatity was 53.62, the open interest changed by 101 which increased total open position to 301
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 2.8, which was -1.75 lower than the previous day. The implied volatity was 61.31, the open interest changed by 9 which increased total open position to 197
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 4.55, which was 0.3 higher than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 188
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 4.15, which was 1.05 higher than the previous day. The implied volatity was 49.3, the open interest changed by 18 which increased total open position to 191
On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 52.56, the open interest changed by 3 which increased total open position to 173
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 3.6, which was -2.05 lower than the previous day. The implied volatity was 58.81, the open interest changed by -28 which decreased total open position to 169
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 5.8, which was -2.8 lower than the previous day. The implied volatity was 65.54, the open interest changed by 54 which increased total open position to 197
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 8.75, which was 1.75 higher than the previous day. The implied volatity was 39.78, the open interest changed by 35 which increased total open position to 143
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 42.59, the open interest changed by 5 which increased total open position to 107
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 7.35, which was -3.85 lower than the previous day. The implied volatity was 41.74, the open interest changed by 3 which increased total open position to 103
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 10.95, which was -4.65 lower than the previous day. The implied volatity was 40.1, the open interest changed by -12 which decreased total open position to 100
On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 15.65, which was -0.85 lower than the previous day. The implied volatity was 39.53, the open interest changed by 19 which increased total open position to 113
On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 16.6, which was 0.7 higher than the previous day. The implied volatity was 38.17, the open interest changed by -8 which decreased total open position to 93
On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 15.9, which was -2.9 lower than the previous day. The implied volatity was 36.85, the open interest changed by 5 which increased total open position to 100
On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 19, which was -0.9 lower than the previous day. The implied volatity was 37.2, the open interest changed by -8 which decreased total open position to 94
On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 18.7, which was -12.7 lower than the previous day. The implied volatity was 35.3, the open interest changed by -8 which decreased total open position to 99
On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 31.4, which was -10.5 lower than the previous day. The implied volatity was 34.73, the open interest changed by -15 which decreased total open position to 107
On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 41.95, which was -2.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by 84 which increased total open position to 121
On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 44, which was -7.85 lower than the previous day. The implied volatity was 31.99, the open interest changed by -5 which decreased total open position to 37
On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 51.85, which was -6.35 lower than the previous day. The implied volatity was 33.22, the open interest changed by 14 which increased total open position to 42
On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 58.2, which was 6.4 higher than the previous day. The implied volatity was 32.72, the open interest changed by 2 which increased total open position to 28
On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 51.8, which was 7.75 higher than the previous day. The implied volatity was 32.57, the open interest changed by -1 which decreased total open position to 26
On 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 44.05, which was 3.05 higher than the previous day. The implied volatity was 30.81, the open interest changed by 1 which increased total open position to 26
On 30 Dec ADANIGREEN was trading at 1007.10. The strike last trading price was 41, which was -0.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 24
On 29 Dec ADANIGREEN was trading at 1001.90. The strike last trading price was 40.5, which was -21.75 lower than the previous day. The implied volatity was 31.77, the open interest changed by 24 which increased total open position to 24
On 26 Dec ADANIGREEN was trading at 1018.10. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 62.25, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 62.25, which was -46.4 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 62.25, which was -46.4 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 1
On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 108.65, 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 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 108.65, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 108.65, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 108.65, 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 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 108.65, 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 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 108.65, which was 0 lower than the previous day. The implied volatity was 0.3, 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 108.65, 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 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 108.65, 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 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 108.65, 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 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 108.65, 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 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 108.65, 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
| ADANIGREEN 24FEB2026 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.12
Theta: -0.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 968.25 | 72.85 | 0.95 | 43.91 | 18 | -4 | 185 |
| 19 Feb | 976.50 | 73.1 | 27 | 57.27 | 50 | 3 | 187 |
| 18 Feb | 1000.10 | 45.75 | 8.3 | 38.15 | 26 | -3 | 185 |
| 17 Feb | 1016.80 | 39.25 | -15.75 | 45.24 | 155 | -31 | 188 |
| 16 Feb | 991.25 | 54.2 | 4.55 | 41.31 | 150 | -37 | 220 |
| 13 Feb | 950.50 | 49.85 | -14.7 | - | 0 | 0 | 257 |
| 12 Feb | 997.65 | 49.85 | -14.7 | 33.77 | 6 | -1 | 257 |
| 11 Feb | 994.75 | 65 | -9.5 | - | 0 | 0 | 258 |
| 10 Feb | 978.30 | 65 | -9.5 | - | 0 | 0 | 258 |
| 9 Feb | 982.65 | 65 | -9.5 | 38.02 | 27 | -1 | 258 |
| 6 Feb | 971.85 | 73.6 | -5.55 | 32.15 | 29 | 7 | 260 |
| 5 Feb | 967.15 | 80.05 | -12.85 | 39.3 | 44 | -1 | 252 |
| 4 Feb | 954.45 | 93.55 | -145.9 | 44.28 | 19 | -2 | 253 |
| 3 Feb | 932.10 | 239.45 | -33.5 | - | 0 | 0 | 255 |
| 2 Feb | 843.95 | 239.45 | -33.5 | - | 0 | 0 | 255 |
| 1 Feb | 806.80 | 239.45 | -33.5 | - | 0 | 0 | 255 |
| 30 Jan | 852.30 | 239.45 | -33.5 | - | 0 | 0 | 255 |
| 29 Jan | 858.80 | 239.45 | -33.5 | - | 0 | 0 | 0 |
| 28 Jan | 822.90 | 239.45 | -33.5 | - | 0 | 0 | 255 |
| 27 Jan | 799.10 | 239.45 | -33.5 | 68.9 | 4 | 3 | 254 |
| 23 Jan | 772.80 | 272.95 | 132.45 | 56.94 | 167 | -92 | 252 |
| 22 Jan | 904.30 | 140.6 | -22.4 | 53.07 | 183 | 156 | 327 |
| 21 Jan | 878.70 | 163 | 23.7 | 57.24 | 2 | 0 | 169 |
| 20 Jan | 883.20 | 139.3 | 10.95 | 31.25 | 14 | 10 | 169 |
| 19 Jan | 914.00 | 131.75 | 21 | 44.48 | 144 | 137 | 159 |
| 16 Jan | 930.10 | 110.75 | -1.25 | 35.27 | 12 | 6 | 16 |
| 14 Jan | 935.30 | 112 | 36 | - | 0 | 0 | 10 |
| 13 Jan | 936.70 | 112 | 36 | 40.19 | 4 | 0 | 0 |
| 12 Jan | 942.20 | 76 | 21 | - | 0 | 0 | 6 |
| 9 Jan | 946.10 | 76 | 21 | - | 0 | 0 | 6 |
| 8 Jan | 988.80 | 76 | 21 | 35.99 | 5 | 1 | 3 |
| 7 Jan | 1019.20 | 55 | -22.15 | - | 0 | 0 | 2 |
| 6 Jan | 1019.40 | 55 | -22.15 | 34.38 | 1 | 0 | 2 |
| 5 Jan | 1030.50 | 77.15 | -44.2 | - | 0 | 0 | 2 |
| 2 Jan | 1038.80 | 77.15 | -44.2 | - | 0 | 0 | 2 |
| 1 Jan | 1025.90 | 77.15 | -44.2 | - | 0 | 0 | 2 |
| 31 Dec | 1015.10 | 77.15 | -44.2 | - | 0 | 0 | 0 |
| 30 Dec | 1007.10 | 77.15 | -44.2 | - | 0 | 0 | 2 |
| 29 Dec | 1001.90 | 77.15 | -44.2 | - | 2 | 0 | 0 |
| 26 Dec | 1018.10 | 121.35 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1015.00 | 121.35 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1016.90 | 121.35 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1020.80 | 121.35 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 1020.90 | 121.35 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 1011.00 | 121.35 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1020.70 | 121.35 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1028.20 | 121.35 | 0 | 0.28 | 0 | 0 | 0 |
| 15 Dec | 1047.60 | 121.35 | 0 | 1.61 | 0 | 0 | 0 |
| 12 Dec | 1040.20 | 121.35 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 1018.80 | 121.35 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 989.80 | 121.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 998.90 | 121.35 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 993.80 | 121.35 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1017.70 | 121.35 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1013.40 | 121.35 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1012.60 | 121.35 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1022.60 | 121.35 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1039.60 | 121.35 | 0 | 1.51 | 0 | 0 | 0 |
| 28 Nov | 1048.20 | 121.35 | 0 | 1.71 | 0 | 0 | 0 |
| 27 Nov | 1031.10 | 121.35 | 0 | 1.1 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1040 expiring on 24FEB2026
Delta for 1040 PE is -0.94
Historical price for 1040 PE is as follows
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 72.85, which was 0.95 higher than the previous day. The implied volatity was 43.91, the open interest changed by -4 which decreased total open position to 185
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 73.1, which was 27 higher than the previous day. The implied volatity was 57.27, the open interest changed by 3 which increased total open position to 187
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 45.75, which was 8.3 higher than the previous day. The implied volatity was 38.15, the open interest changed by -3 which decreased total open position to 185
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 39.25, which was -15.75 lower than the previous day. The implied volatity was 45.24, the open interest changed by -31 which decreased total open position to 188
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 54.2, which was 4.55 higher than the previous day. The implied volatity was 41.31, the open interest changed by -37 which decreased total open position to 220
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 49.85, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 49.85, which was -14.7 lower than the previous day. The implied volatity was 33.77, the open interest changed by -1 which decreased total open position to 257
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 65, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 65, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 65, which was -9.5 lower than the previous day. The implied volatity was 38.02, the open interest changed by -1 which decreased total open position to 258
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 73.6, which was -5.55 lower than the previous day. The implied volatity was 32.15, the open interest changed by 7 which increased total open position to 260
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 80.05, which was -12.85 lower than the previous day. The implied volatity was 39.3, the open interest changed by -1 which decreased total open position to 252
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 93.55, which was -145.9 lower than the previous day. The implied volatity was 44.28, the open interest changed by -2 which decreased total open position to 253
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 239.45, which was -33.5 lower than the previous day. The implied volatity was 68.9, the open interest changed by 3 which increased total open position to 254
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 272.95, which was 132.45 higher than the previous day. The implied volatity was 56.94, the open interest changed by -92 which decreased total open position to 252
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 140.6, which was -22.4 lower than the previous day. The implied volatity was 53.07, the open interest changed by 156 which increased total open position to 327
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 163, which was 23.7 higher than the previous day. The implied volatity was 57.24, the open interest changed by 0 which decreased total open position to 169
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 139.3, which was 10.95 higher than the previous day. The implied volatity was 31.25, the open interest changed by 10 which increased total open position to 169
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 131.75, which was 21 higher than the previous day. The implied volatity was 44.48, the open interest changed by 137 which increased total open position to 159
On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 110.75, which was -1.25 lower than the previous day. The implied volatity was 35.27, the open interest changed by 6 which increased total open position to 16
On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 112, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 112, which was 36 higher than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 76, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 76, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 76, which was 21 higher than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 3
On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 55, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 55, which was -22.15 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 2
On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ADANIGREEN was trading at 1007.10. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec ADANIGREEN was trading at 1001.90. The strike last trading price was 77.15, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ADANIGREEN was trading at 1018.10. The strike last trading price was 121.35, 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 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 121.35, 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 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 121.35, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 121.35, which was 0 lower than the previous day. The implied volatity was 1.61, 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 121.35, 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 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 121.35, 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 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 121.35, 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 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 121.35, 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 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 121.35, which was 0 lower than the previous day. The implied volatity was 1.51, 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 121.35, which was 0 lower than the previous day. The implied volatity was 1.71, 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 121.35, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
