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 1040 CE
Delta: 0.45 Vega: 1.23 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1015.00	31.05 ₹ 18,630	-3.1 -1860.00	31.02	137 82,200	53 31,800	209 1,25,400
23 Dec	1016.90	33.65 ₹ 20,190	-4 -2400.00	31.53	60 36,000	23 13,800	156 93,600
22 Dec	1020.80	37.9 ₹ 22,740	0.1 60.00	33.17	99 59,400	38 22,800	131 78,600
19 Dec	1020.90	38 ₹ 22,800	4.3 2580.00	32.17	31 18,600	15 9,000	90 54,000
18 Dec	1011.00	33.7 ₹ 20,220	-6.1 -3660.00	31.22	32 19,200	10 6,000	73 43,800
17 Dec	1020.70	39.4 ₹ 23,640	-3.7 -2220.00	32.47	32 19,200	12 7,200	63 37,800
16 Dec	1028.20	43.1 ₹ 25,860	-11.4 -6840.00	32.55	14 8,400	2 1,200	51 30,600
15 Dec	1047.60	54.5 ₹ 32,700	2.25 1350.00	32.46	4 2,400	0 0	49 29,400
12 Dec	1040.20	52 ₹ 31,200	6.8 4080.00	31.59	20 12,000	1 600	49 29,400
11 Dec	1018.80	46.35 ₹ 27,810	9.85 5910.00	32.50	27 16,200	-1 -600	48 28,800
10 Dec	989.80	36.5 ₹ 21,900	-4.5 -2700.00	36.91	13 7,800	5 3,000	50 30,000
9 Dec	998.90	41 ₹ 24,600	-10 -6000.00	32.55	4 2,400	2 1,200	44 26,400
8 Dec	993.80	51 ₹ 30,600	0 0.00	-	0 0	0 0	42 25,200
5 Dec	1017.70	51 ₹ 30,600	0 0.00	35.05	12 7,200	3 1,800	43 25,800
4 Dec	1013.40	51 ₹ 30,600	3.4 2040.00	36.56	20 12,000	10 6,000	30 18,000
3 Dec	1012.60	47.6 ₹ 28,560	-8.35 -5010.00	32.12	29 17,400	9 5,400	20 12,000

2 Dec	1022.60	55.95 ₹ 33,570	-6.15 -3690.00	34.98	5 3,000	-1 -600	10 6,000
1 Dec	1039.60	62.1 ₹ 37,260	-7.45 -4470.00	32.18	7 4,200	2 1,200	10 6,000
28 Nov	1048.20	68.45 ₹ 41,070	7.1 4260.00	33.05	18 10,800	-8 -4,800	7 4,200
27 Nov	1031.10	61.95 ₹ 37,170	-0.5 -300.00	33.84	15 9,000	3 1,800	6 3,600
26 Nov	1034.40	62.45 ₹ 37,470	-42.75 -25650.00	33.45	3 1,800	2 1,200	2 1,200
18 Nov	1077.60	105.2 ₹ 63,120	0 0.00	-	0 0	0 0	0 0
14 Nov	1068.80	105.2 ₹ 63,120	0 0.00	-	0 0	0 0	0 0
13 Nov	1076.80	105.2 ₹ 63,120	0 0.00	-	0 0	0 0	0 0
11 Nov	1044.20	105.2 ₹ 63,120	0 0.00	-	0 0	0 0	0 0
31 Oct	1140.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1140.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1040 expiring on 27JAN2026

Delta for 1040 CE is 0.45

Historical price for 1040 CE is as follows

On 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 31.05, which was -3.1 lower than the previous day. The implied volatity was 31.02, the open interest changed by 53 which increased total open position to 209

On 23 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 33.65, which was -4 lower than the previous day. The implied volatity was 31.53, the open interest changed by 23 which increased total open position to 156

On 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 37.9, which was 0.1 higher than the previous day. The implied volatity was 33.17, the open interest changed by 38 which increased total open position to 131

On 19 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 38, which was 4.3 higher than the previous day. The implied volatity was 32.17, the open interest changed by 15 which increased total open position to 90

On 18 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 33.7, which was -6.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 10 which increased total open position to 73

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 39.4, which was -3.7 lower than the previous day. The implied volatity was 32.47, the open interest changed by 12 which increased total open position to 63

On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 43.1, which was -11.4 lower than the previous day. The implied volatity was 32.55, the open interest changed by 2 which increased total open position to 51

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 54.5, which was 2.25 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 49

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 52, which was 6.8 higher than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 49

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 46.35, which was 9.85 higher than the previous day. The implied volatity was 32.50, the open interest changed by -1 which decreased total open position to 48

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 36.5, which was -4.5 lower than the previous day. The implied volatity was 36.91, the open interest changed by 5 which increased total open position to 50

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 41, which was -10 lower than the previous day. The implied volatity was 32.55, the open interest changed by 2 which increased total open position to 44

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was 35.05, the open interest changed by 3 which increased total open position to 43

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 51, which was 3.4 higher than the previous day. The implied volatity was 36.56, the open interest changed by 10 which increased total open position to 30

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 47.6, which was -8.35 lower than the previous day. The implied volatity was 32.12, the open interest changed by 9 which increased total open position to 20

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 55.95, which was -6.15 lower than the previous day. The implied volatity was 34.98, the open interest changed by -1 which decreased total open position to 10

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 62.1, which was -7.45 lower than the previous day. The implied volatity was 32.18, the open interest changed by 2 which increased total open position to 10

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 68.45, which was 7.1 higher than the previous day. The implied volatity was 33.05, the open interest changed by -8 which decreased total open position to 7

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 61.95, which was -0.5 lower than the previous day. The implied volatity was 33.84, the open interest changed by 3 which increased total open position to 6

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 62.45, which was -42.75 lower than the previous day. The implied volatity was 33.45, the open interest changed by 2 which increased total open position to 2

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 105.2, 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 105.2, 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 105.2, 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 105.2, 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 0, 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 30 Oct ADANIGREEN was trading at 1140.10. The strike last trading price was 0, 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 1040 PE
Delta: -0.54 Vega: 1.23 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1015.00	48.65 ₹ 29,190	0.35 210.00	32.19	28 16,800	4 2,400	135 81,000
23 Dec	1016.90	48.25 ₹ 28,950	1.5 900.00	32.74	34 20,400	12 7,200	129 77,400
22 Dec	1020.80	47.25 ₹ 28,350	-5.75 -3450.00	32.90	8 4,800	6 3,600	115 69,000
19 Dec	1020.90	53 ₹ 31,800	-0.2 -120.00	35.75	23 13,800	13 7,800	109 65,400
18 Dec	1011.00	54.1 ₹ 32,460	5.1 3060.00	33.13	60 36,000	20 12,000	90 54,000
17 Dec	1020.70	50.2 ₹ 30,120	6.8 4080.00	32.78	64 38,400	48 28,800	70 42,000
16 Dec	1028.20	43.4 ₹ 26,040	-0.3 -180.00	29.77	2 1,200	1 600	23 13,800
15 Dec	1047.60	43.7 ₹ 26,220	-34.3 -20580.00	36.67	1 600	0 0	21 12,600
12 Dec	1040.20	78 ₹ 46,800	14 8400.00	-	0 0	0 0	21 12,600
11 Dec	1018.80	78 ₹ 46,800	14 8400.00	52.58	1 600	0 0	21 12,600
10 Dec	989.80	64 ₹ 38,400	0.9 540.00	-	0 0	0 0	21 12,600
9 Dec	998.90	64 ₹ 38,400	0.9 540.00	37.40	3 1,800	0 0	21 12,600
8 Dec	993.80	63.1 ₹ 37,860	-0.65 -390.00	-	0 0	0 0	21 12,600
5 Dec	1017.70	63.1 ₹ 37,860	-0.65 -390.00	38.40	1 600	0 0	20 12,000
4 Dec	1013.40	63.75 ₹ 38,250	3.1 1860.00	36.84	3 1,800	1 600	18 10,800
3 Dec	1012.60	60.65 ₹ 36,390	-4.05 -2430.00	35.36	8 4,800	4 2,400	17 10,200
2 Dec	1022.60	64.7 ₹ 38,820	10.95 6570.00	40.19	3 1,800	-1 -600	12 7,200
1 Dec	1039.60	53.85 ₹ 32,310	-71.45 -42870.00	38.49	13 7,800	8 4,800	8 4,800
28 Nov	1048.20	125.3 ₹ 75,180	0 0.00	1.56	0 0	0 0	0 0
27 Nov	1031.10	125.3 ₹ 75,180	0 0.00	0.86	0 0	0 0	0 0
26 Nov	1034.40	125.3 ₹ 75,180	0 0.00	-	0 0	0 0	0 0
18 Nov	1077.60	125.3 ₹ 75,180	0 0.00	-	0 0	0 0	0 0
14 Nov	1068.80	125.3 ₹ 75,180	0 0.00	-	0 0	0 0	0 0
13 Nov	1076.80	125.3 ₹ 75,180	0 0.00	3.49	0 0	0 0	0 0
11 Nov	1044.20	125.3 ₹ 75,180	0 0.00	1.73	0 0	0 0	0 0
31 Oct	1140.00	125.3 ₹ 75,180	0 0.00	-	0 0	0 0	0 0
30 Oct	1140.10	125.3 ₹ 75,180	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1040 expiring on 27JAN2026

Delta for 1040 PE is -0.54

Historical price for 1040 PE is as follows

On 24 Dec ADANIGREEN was trading at 1015.00. The strike last trading price was 48.65, which was 0.35 higher than the previous day. The implied volatity was 32.19, the open interest changed by 4 which increased total open position to 135

On 23 Dec ADANIGREEN was trading at 1016.90. The strike last trading price was 48.25, which was 1.5 higher than the previous day. The implied volatity was 32.74, the open interest changed by 12 which increased total open position to 129

On 22 Dec ADANIGREEN was trading at 1020.80. The strike last trading price was 47.25, which was -5.75 lower than the previous day. The implied volatity was 32.90, the open interest changed by 6 which increased total open position to 115

On 19 Dec ADANIGREEN was trading at 1020.90. The strike last trading price was 53, which was -0.2 lower than the previous day. The implied volatity was 35.75, the open interest changed by 13 which increased total open position to 109

On 18 Dec ADANIGREEN was trading at 1011.00. The strike last trading price was 54.1, which was 5.1 higher than the previous day. The implied volatity was 33.13, the open interest changed by 20 which increased total open position to 90

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 50.2, which was 6.8 higher than the previous day. The implied volatity was 32.78, the open interest changed by 48 which increased total open position to 70

On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 43.4, which was -0.3 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 23

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 43.7, which was -34.3 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 21

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 78, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 78, which was 14 higher than the previous day. The implied volatity was 52.58, the open interest changed by 0 which decreased total open position to 21

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 64, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 64, which was 0.9 higher than the previous day. The implied volatity was 37.40, the open interest changed by 0 which decreased total open position to 21

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 63.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 63.1, which was -0.65 lower than the previous day. The implied volatity was 38.40, the open interest changed by 0 which decreased total open position to 20

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 63.75, which was 3.1 higher than the previous day. The implied volatity was 36.84, the open interest changed by 1 which increased total open position to 18

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 60.65, which was -4.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 4 which increased total open position to 17

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 64.7, which was 10.95 higher than the previous day. The implied volatity was 40.19, the open interest changed by -1 which decreased total open position to 12

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 53.85, which was -71.45 lower than the previous day. The implied volatity was 38.49, the open interest changed by 8 which increased total open position to 8

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 125.3, which was 0 lower than the previous day. The implied volatity was 1.56, 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 125.3, which was 0 lower than the previous day. The implied volatity was 0.86, 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 125.3, 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 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 125.3, 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 125.3, 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 125.3, which was 0 lower than the previous day. The implied volatity was 3.49, 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 125.3, which was 0 lower than the previous day. The implied volatity was 1.73, 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 125.3, 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 30 Oct ADANIGREEN was trading at 1140.10. The strike last trading price was 125.3, 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