ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
22 Apr 2026 04:10 PM IST
| ADANIGREEN 28-Apr-2026 (5d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.72
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1198.95 | 140 | 36 | 62.57 | 28 | -1 | 375 | |||||||||
| 21 Apr | 1150.00 | 104 | -7.950000000000003 | 52.63 | 15 | -4 | 377 | |||||||||
| 20 Apr | 1152.70 | 107.9 | 18.25 | 56.11 | 761 | -52 | 381 | |||||||||
| 17 Apr | 1127.30 | 92.15 | 4.550000000000011 | 49.76 | 306 | 64 | 435 | |||||||||
| 16 Apr | 1118.90 | 89.6 | 20.599999999999994 | 57.57 | 174 | -13 | 371 | |||||||||
| 15 Apr | 1096.05 | 67.45 | -1.7000000000000028 | 49.34 | 194 | -52 | 388 | |||||||||
| 13 Apr | 1085.45 | 68.95 | 1.9500000000000028 | 55.71 | 403 | -57 | 441 | |||||||||
| 10 Apr | 1085.35 | 67 | 20.049999999999997 | 47.69 | 1,416 | -52 | 499 | |||||||||
| 9 Apr | 1044.55 | 44.45 | 4.8 | 50.07 | 2,292 | -36 | 552 | |||||||||
| 8 Apr | 1029.65 | 41 | 31.95 | 46.87 | 4,821 | 395 | 595 | |||||||||
| 7 Apr | 925.35 | 9.15 | -1.65 | 47.61 | 292 | -10 | 201 | |||||||||
| 6 Apr | 921.10 | 10.9 | 7.9 | 51.21 | 900 | 157 | 221 | |||||||||
| 2 Apr | 856.00 | 2.75 | 0.3 | 47.01 | 54 | -14 | 58 | |||||||||
| 1 Apr | 851.95 | 2.45 | -0.6 | 44.99 | 41 | 5 | 73 | |||||||||
| 30 Mar | 806.90 | 3.05 | -0.8 | 55.42 | 8 | 3 | 68 | |||||||||
| 27 Mar | 832.50 | 3.85 | -1.25 | 49.58 | 67 | 41 | 65 | |||||||||
| 25 Mar | 853.80 | 5.1 | 0 | 46.99 | 1 | 0 | 24 | |||||||||
| 24 Mar | 839.55 | 5.1 | -0.9 | 48.91 | 6 | 2 | 24 | |||||||||
| 23 Mar | 816.45 | 6.15 | -2.45 | 55.61 | 11 | 2 | 21 | |||||||||
| 20 Mar | 863.10 | 8.6 | 1.3 | 47.69 | 6 | 0 | 18 | |||||||||
| 19 Mar | 854.90 | 7.3 | -3.2 | 46.34 | 11 | 8 | 17 | |||||||||
| 18 Mar | 891.30 | 10.25 | -0.75 | 43.23 | 10 | 4 | 9 | |||||||||
| 17 Mar | 868.65 | 11 | 2 | - | 1 | 0 | 5 | |||||||||
| 16 Mar | 866.95 | 11 | 2 | - | 1 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 11 | 2 | 47.6 | 1 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 9 | -2.3 | - | 3 | 3 | 3 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 849.65 | 9 | -2.3 | 45.44 | 3 | 1 | 3 | |||||||||
| 10 Mar | 856.90 | 11.3 | -59.65 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 854.15 | 11.3 | -59.65 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 858.40 | 11.3 | -59.65 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 884.55 | 11.3 | -59.65 | 39.59 | 2 | 0 | 0 | |||||||||
| 4 Mar | 871.95 | 70.95 | 0 | 11.78 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 70.95 | 0 | 8.66 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1050 expiring on 28APR2026
Delta for 1050 CE is 0.95
Historical price for 1050 CE is as follows
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 140, which was 36 higher than the previous day. The implied volatity was 62.57, the open interest changed by -1 which decreased total open position to 375
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 104, which was -7.950000000000003 lower than the previous day. The implied volatity was 52.63, the open interest changed by -4 which decreased total open position to 377
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 107.9, which was 18.25 higher than the previous day. The implied volatity was 56.11, the open interest changed by -52 which decreased total open position to 381
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 92.15, which was 4.550000000000011 higher than the previous day. The implied volatity was 49.76, the open interest changed by 64 which increased total open position to 435
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 89.6, which was 20.599999999999994 higher than the previous day. The implied volatity was 57.57, the open interest changed by -13 which decreased total open position to 371
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 67.45, which was -1.7000000000000028 lower than the previous day. The implied volatity was 49.34, the open interest changed by -52 which decreased total open position to 388
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 68.95, which was 1.9500000000000028 higher than the previous day. The implied volatity was 55.71, the open interest changed by -57 which decreased total open position to 441
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 67, which was 20.049999999999997 higher than the previous day. The implied volatity was 47.69, the open interest changed by -52 which decreased total open position to 499
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 44.45, which was 4.8 higher than the previous day. The implied volatity was 50.07, the open interest changed by -36 which decreased total open position to 552
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 41, which was 31.95 higher than the previous day. The implied volatity was 46.87, the open interest changed by 395 which increased total open position to 595
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 9.15, which was -1.65 lower than the previous day. The implied volatity was 47.61, the open interest changed by -10 which decreased total open position to 201
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 10.9, which was 7.9 higher than the previous day. The implied volatity was 51.21, the open interest changed by 157 which increased total open position to 221
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 47.01, the open interest changed by -14 which decreased total open position to 58
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 44.99, the open interest changed by 5 which increased total open position to 73
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 55.42, the open interest changed by 3 which increased total open position to 68
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 3.85, which was -1.25 lower than the previous day. The implied volatity was 49.58, the open interest changed by 41 which increased total open position to 65
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 46.99, the open interest changed by 0 which decreased total open position to 24
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 5.1, which was -0.9 lower than the previous day. The implied volatity was 48.91, the open interest changed by 2 which increased total open position to 24
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 6.15, which was -2.45 lower than the previous day. The implied volatity was 55.61, the open interest changed by 2 which increased total open position to 21
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 8.6, which was 1.3 higher than the previous day. The implied volatity was 47.69, the open interest changed by 0 which decreased total open position to 18
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 7.3, which was -3.2 lower than the previous day. The implied volatity was 46.34, the open interest changed by 8 which increased total open position to 17
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 10.25, which was -0.75 lower than the previous day. The implied volatity was 43.23, the open interest changed by 4 which increased total open position to 9
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 11, which was 2 higher 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 11, which was 2 higher than the previous day. The implied volatity was 47.6, 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 9, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 9, which was -2.3 lower than the previous day. The implied volatity was 45.44, the open interest changed by 1 which increased total open position to 3
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 11.3, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 11.3, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 11.3, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 11.3, which was -59.65 lower than the previous day. The implied volatity was 39.59, 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 70.95, which was 0 lower than the previous day. The implied volatity was 11.78, 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 70.95, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (5d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.75
Gamma: 0.0011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1198.95 | 2.45 | -3 | 64.34 | 222 | -14 | 445 |
| 21 Apr | 1150.00 | 5.4 | -1.5499999999999998 | 56.74 | 164 | 2 | 459 |
| 20 Apr | 1152.70 | 6.95 | -3.999999999999999 | 57.93 | 800 | -59 | 455 |
| 17 Apr | 1127.30 | 10.5 | -3.0500000000000007 | 48.98 | 326 | -68 | 511 |
| 16 Apr | 1118.90 | 13.25 | -8.95 | 48.89 | 712 | 28 | 579 |
| 15 Apr | 1096.05 | 22.6 | -7.549999999999997 | 51.04 | 864 | 146 | 549 |
| 13 Apr | 1085.45 | 30.3 | -0.09999999999999787 | 53.14 | 1,331 | 70 | 404 |
| 10 Apr | 1085.35 | 30 | -18.1 | 48.91 | 1,227 | 193 | 334 |
| 9 Apr | 1044.55 | 50 | -7.55 | 49.49 | 430 | 100 | 141 |
| 8 Apr | 1029.65 | 56.85 | -70.75 | 53.69 | 132 | 42 | 42 |
| 7 Apr | 925.35 | 127.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 921.10 | 127.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 856.00 | 127.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 851.95 | 127.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 806.90 | 127.6 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 832.50 | 127.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 853.80 | 127.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 839.55 | 127.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 816.45 | 127.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 863.10 | 127.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 854.90 | 127.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 891.30 | 127.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 868.65 | 127.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 866.95 | 127.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 127.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 127.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 127.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 127.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 127.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 127.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 127.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 127.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 127.6 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1050 expiring on 28APR2026
Delta for 1050 PE is -0.06
Historical price for 1050 PE is as follows
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 2.45, which was -3 lower than the previous day. The implied volatity was 64.34, the open interest changed by -14 which decreased total open position to 445
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 5.4, which was -1.5499999999999998 lower than the previous day. The implied volatity was 56.74, the open interest changed by 2 which increased total open position to 459
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 6.95, which was -3.999999999999999 lower than the previous day. The implied volatity was 57.93, the open interest changed by -59 which decreased total open position to 455
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 10.5, which was -3.0500000000000007 lower than the previous day. The implied volatity was 48.98, the open interest changed by -68 which decreased total open position to 511
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 13.25, which was -8.95 lower than the previous day. The implied volatity was 48.89, the open interest changed by 28 which increased total open position to 579
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 22.6, which was -7.549999999999997 lower than the previous day. The implied volatity was 51.04, the open interest changed by 146 which increased total open position to 549
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 30.3, which was -0.09999999999999787 lower than the previous day. The implied volatity was 53.14, the open interest changed by 70 which increased total open position to 404
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 30, which was -18.1 lower than the previous day. The implied volatity was 48.91, the open interest changed by 193 which increased total open position to 334
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 50, which was -7.55 lower than the previous day. The implied volatity was 49.49, the open interest changed by 100 which increased total open position to 141
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 56.85, which was -70.75 lower than the previous day. The implied volatity was 53.69, the open interest changed by 42 which increased total open position to 42
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 127.6, 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 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 127.6, 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 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 127.6, 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 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 127.6, 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 832.50. The strike last trading price was 127.6, 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 853.80. The strike last trading price was 127.6, 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 839.55. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 127.6, 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 863.10. The strike last trading price was 127.6, 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 854.90. The strike last trading price was 127.6, 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 891.30. The strike last trading price was 127.6, 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 868.65. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 127.6, 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 861.35. The strike last trading price was 127.6, 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 866.55. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 127.6, 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 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 127.6, 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 127.6, 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 127.6, 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 127.6, 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 127.6, 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
