ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
04 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.56
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 923.80 | 9.5 | -7.35 | 48.29 | 1,390 | 68 | 650 | |||
| 3 Apr | 955.30 | 17.2 | 1.3 | 48.70 | 1,382 | 120 | 583 | |||
| 2 Apr | 943.05 | 16.35 | 1.9 | 50.99 | 949 | 21 | 462 | |||
| 1 Apr | 919.15 | 15.75 | -14.1 | 55.13 | 1,158 | 70 | 439 | |||
| 28 Mar | 948.65 | 30.25 | -9.05 | 59.43 | 668 | 121 | 369 | |||
| 27 Mar | 959.90 | 38.95 | 15.05 | 63.61 | 205 | 27 | 248 | |||
| 26 Mar | 912.10 | 24.2 | -5.5 | 62.33 | 80 | -4 | 220 | |||
| 25 Mar | 923.40 | 28.95 | -12.5 | 64.65 | 207 | 61 | 225 | |||
| 24 Mar | 952.90 | 42.15 | 8 | 65.37 | 230 | 95 | 144 | |||
| 21 Mar | 954.25 | 33.2 | 12.1 | 53.23 | 79 | 30 | 51 | |||
| 20 Mar | 923.40 | 21.1 | 1.7 | 50.28 | 14 | 3 | 23 | |||
| 19 Mar | 911.20 | 19.8 | 4.8 | 51.57 | 33 | 6 | 18 | |||
| 18 Mar | 900.90 | 15 | -5.1 | 47.38 | 8 | 3 | 8 | |||
| 17 Mar | 896.45 | 20.1 | 3.1 | 53.86 | 3 | 0 | 4 | |||
| 13 Mar | 873.65 | 17 | 3 | 53.55 | 3 | 0 | 4 | |||
| 12 Mar | 853.45 | 13.4 | -98.05 | 52.43 | 9 | 5 | 5 | |||
|
|
||||||||||
| 26 Feb | 841.05 | 111.45 | 0 | 13.00 | 0 | 0 | 0 | |||
| 25 Feb | 840.65 | 111.45 | 0 | 13.00 | 0 | 0 | 0 | |||
| 21 Feb | 849.35 | 111.45 | 0 | 9.92 | 0 | 0 | 0 | |||
| 20 Feb | 864.95 | 111.45 | 0 | 10.20 | 0 | 0 | 0 | |||
| 19 Feb | 864.70 | 111.45 | 0 | 9.72 | 0 | 0 | 0 | |||
| 18 Feb | 897.55 | 0 | 0 | 7.94 | 0 | 0 | 0 | |||
| 17 Feb | 890.35 | 0 | 0 | 8.76 | 0 | 0 | 0 | |||
| 14 Feb | 884.40 | 0 | 0 | 8.60 | 0 | 0 | 0 | |||
| 13 Feb | 913.75 | 0 | 0 | 6.52 | 0 | 0 | 0 | |||
| 12 Feb | 916.90 | 0 | 0 | 6.67 | 0 | 0 | 0 | |||
| 11 Feb | 946.20 | 0 | 0 | 4.35 | 0 | 0 | 0 | |||
| 10 Feb | 954.05 | 0 | 0 | 4.03 | 0 | 0 | 0 | |||
| 7 Feb | 989.50 | 0 | 0 | 1.74 | 0 | 0 | 0 | |||
| 6 Feb | 997.60 | 0 | 0 | 1.24 | 0 | 0 | 0 | |||
| 5 Feb | 1017.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 983.15 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||
| 3 Feb | 970.10 | 0 | 0 | 2.94 | 0 | 0 | 0 | |||
| 1 Feb | 996.50 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 CE is 0.18
Historical price for 1040 CE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 9.5, which was -7.35 lower than the previous day. The implied volatity was 48.29, the open interest changed by 68 which increased total open position to 650
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 17.2, which was 1.3 higher than the previous day. The implied volatity was 48.70, the open interest changed by 120 which increased total open position to 583
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 16.35, which was 1.9 higher than the previous day. The implied volatity was 50.99, the open interest changed by 21 which increased total open position to 462
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 15.75, which was -14.1 lower than the previous day. The implied volatity was 55.13, the open interest changed by 70 which increased total open position to 439
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 30.25, which was -9.05 lower than the previous day. The implied volatity was 59.43, the open interest changed by 121 which increased total open position to 369
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 38.95, which was 15.05 higher than the previous day. The implied volatity was 63.61, the open interest changed by 27 which increased total open position to 248
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 24.2, which was -5.5 lower than the previous day. The implied volatity was 62.33, the open interest changed by -4 which decreased total open position to 220
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 28.95, which was -12.5 lower than the previous day. The implied volatity was 64.65, the open interest changed by 61 which increased total open position to 225
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 42.15, which was 8 higher than the previous day. The implied volatity was 65.37, the open interest changed by 95 which increased total open position to 144
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 33.2, which was 12.1 higher than the previous day. The implied volatity was 53.23, the open interest changed by 30 which increased total open position to 51
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 21.1, which was 1.7 higher than the previous day. The implied volatity was 50.28, the open interest changed by 3 which increased total open position to 23
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 19.8, which was 4.8 higher than the previous day. The implied volatity was 51.57, the open interest changed by 6 which increased total open position to 18
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 15, which was -5.1 lower than the previous day. The implied volatity was 47.38, the open interest changed by 3 which increased total open position to 8
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 20.1, which was 3.1 higher than the previous day. The implied volatity was 53.86, the open interest changed by 0 which decreased total open position to 4
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 53.55, the open interest changed by 0 which decreased total open position to 4
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 13.4, which was -98.05 lower than the previous day. The implied volatity was 52.43, the open interest changed by 5 which increased total open position to 5
On 26 Feb ADANIGREEN was trading at 841.05. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIGREEN was trading at 840.65. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ADANIGREEN was trading at 849.35. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIGREEN was trading at 864.95. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 10.20, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIGREEN was trading at 864.70. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIGREEN was trading at 897.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIGREEN was trading at 890.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ADANIGREEN was trading at 884.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.60, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIGREEN was trading at 913.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIGREEN was trading at 916.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIGREEN was trading at 946.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIGREEN was trading at 954.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ADANIGREEN was trading at 989.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ADANIGREEN was trading at 997.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIGREEN was trading at 1017.80. 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 4 Feb ADANIGREEN was trading at 983.15. The strike last trading price was 0, 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 3 Feb ADANIGREEN was trading at 970.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 996.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.62
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 923.80 | 121.95 | 31.5 | 54.41 | 10 | -5 | 13 |
| 3 Apr | 955.30 | 90.45 | -30.95 | 41.12 | 22 | 14 | 17 |
| 2 Apr | 943.05 | 121.4 | 0 | 0.00 | 0 | 3 | 0 |
| 1 Apr | 919.15 | 121.4 | -40.9 | 47.89 | 7 | 3 | 3 |
| 28 Mar | 948.65 | 162.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 959.90 | 162.3 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 912.10 | 162.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 923.40 | 162.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 952.90 | 162.3 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 954.25 | 162.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 923.40 | 162.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 911.20 | 162.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 900.90 | 162.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 896.45 | 162.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 873.65 | 162.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 853.45 | 162.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 841.05 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 840.65 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 849.35 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 864.95 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 864.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 897.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 890.35 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 884.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 913.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 916.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 946.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 954.05 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 989.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 997.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1017.80 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 4 Feb | 983.15 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 970.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 996.50 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 PE is -0.79
Historical price for 1040 PE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 121.95, which was 31.5 higher than the previous day. The implied volatity was 54.41, the open interest changed by -5 which decreased total open position to 13
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 90.45, which was -30.95 lower than the previous day. The implied volatity was 41.12, the open interest changed by 14 which increased total open position to 17
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 121.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 121.4, which was -40.9 lower than the previous day. The implied volatity was 47.89, the open interest changed by 3 which increased total open position to 3
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 162.3, 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 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 162.3, 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 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 162.3, 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 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 162.3, 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 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 162.3, 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 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 162.3, 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 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 162.3, 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 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 162.3, 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 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 162.3, 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 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 162.3, 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 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 162.3, 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 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 162.3, 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 26 Feb ADANIGREEN was trading at 841.05. 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 25 Feb ADANIGREEN was trading at 840.65. 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 21 Feb ADANIGREEN was trading at 849.35. 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 20 Feb ADANIGREEN was trading at 864.95. 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 19 Feb ADANIGREEN was trading at 864.70. 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 18 Feb ADANIGREEN was trading at 897.55. 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 17 Feb ADANIGREEN was trading at 890.35. 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 14 Feb ADANIGREEN was trading at 884.40. 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 13 Feb ADANIGREEN was trading at 913.75. 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 12 Feb ADANIGREEN was trading at 916.90. 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 11 Feb ADANIGREEN was trading at 946.20. 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 10 Feb ADANIGREEN was trading at 954.05. 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 7 Feb ADANIGREEN was trading at 989.50. 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 6 Feb ADANIGREEN was trading at 997.60. 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 5 Feb ADANIGREEN was trading at 1017.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIGREEN was trading at 983.15. 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 3 Feb ADANIGREEN was trading at 970.10. 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
On 1 Feb ADANIGREEN was trading at 996.50. 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
