ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
23 Apr 2026 04:10 PM IST
| ADANIGREEN 28-Apr-2026 (4d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.27
Gamma: 0.0005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1214.15 | 150 | 32 | 50.94 | 8 | -5 | 409 | |||||||||
| 22 Apr | 1198.95 | 118 | 23 | 54.56 | 4 | 0 | 415 | |||||||||
| 21 Apr | 1150.00 | 95 | -3.549999999999997 | 46.72 | 9 | -1 | 415 | |||||||||
| 20 Apr | 1152.70 | 98.6 | 17.94999999999999 | 52.82 | 36 | -22 | 417 | |||||||||
| 17 Apr | 1127.30 | 83.65 | 4.5 | 48.45 | 88 | -23 | 440 | |||||||||
| 16 Apr | 1118.90 | 77.35 | 14.849999999999994 | 49.79 | 127 | -25 | 467 | |||||||||
| 15 Apr | 1096.05 | 61 | -1.5499999999999972 | 49.68 | 221 | 49 | 492 | |||||||||
| 13 Apr | 1085.45 | 63.45 | 2.6500000000000057 | 55.4 | 1,406 | -159 | 448 | |||||||||
| 10 Apr | 1085.35 | 60.85 | 18.6 | 47.44 | 2,753 | 166 | 615 | |||||||||
| 9 Apr | 1044.55 | 40 | 4.65 | 49.99 | 1,016 | 44 | 451 | |||||||||
| 8 Apr | 1029.65 | 37 | 29.4 | 47.15 | 2,316 | 268 | 406 | |||||||||
| 7 Apr | 925.35 | 7.55 | -1.95 | 47.08 | 99 | -4 | 139 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 921.10 | 9.35 | 0.2 | 50.97 | 398 | 138 | 143 | |||||||||
| 2 Apr | 856.00 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 851.95 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 30 Mar | 806.90 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 27 Mar | 832.50 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 853.80 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 24 Mar | 839.55 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 816.45 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 863.10 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 854.90 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 891.30 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 868.65 | 9.15 | 1.25 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 866.95 | 9.15 | 1.25 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 9.15 | 1.25 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 866.55 | 7.9 | -1.6 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 849.65 | 7.9 | -1.6 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 856.90 | 7.9 | -1.6 | - | 1 | 0 | 4 | |||||||||
| 9 Mar | 854.15 | 7.9 | -1.6 | 43.74 | 1 | 0 | 3 | |||||||||
| 6 Mar | 858.40 | 9.5 | -14.75 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 884.55 | 9.5 | -14.75 | 38.89 | 3 | 2 | 2 | |||||||||
| 4 Mar | 871.95 | 24.25 | 0 | 12.28 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 24.25 | 0 | 9.21 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 CE is 0.99
Historical price for 1060 CE is as follows
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 150, which was 32 higher than the previous day. The implied volatity was 50.94, the open interest changed by -5 which decreased total open position to 409
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 118, which was 23 higher than the previous day. The implied volatity was 54.56, the open interest changed by 0 which decreased total open position to 415
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 95, which was -3.549999999999997 lower than the previous day. The implied volatity was 46.72, the open interest changed by -1 which decreased total open position to 415
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 98.6, which was 17.94999999999999 higher than the previous day. The implied volatity was 52.82, the open interest changed by -22 which decreased total open position to 417
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 83.65, which was 4.5 higher than the previous day. The implied volatity was 48.45, the open interest changed by -23 which decreased total open position to 440
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 77.35, which was 14.849999999999994 higher than the previous day. The implied volatity was 49.79, the open interest changed by -25 which decreased total open position to 467
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 61, which was -1.5499999999999972 lower than the previous day. The implied volatity was 49.68, the open interest changed by 49 which increased total open position to 492
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 63.45, which was 2.6500000000000057 higher than the previous day. The implied volatity was 55.4, the open interest changed by -159 which decreased total open position to 448
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 60.85, which was 18.6 higher than the previous day. The implied volatity was 47.44, the open interest changed by 166 which increased total open position to 615
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 40, which was 4.65 higher than the previous day. The implied volatity was 49.99, the open interest changed by 44 which increased total open position to 451
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 37, which was 29.4 higher than the previous day. The implied volatity was 47.15, the open interest changed by 268 which increased total open position to 406
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 7.55, which was -1.95 lower than the previous day. The implied volatity was 47.08, the open interest changed by -4 which decreased total open position to 139
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 9.35, which was 0.2 higher than the previous day. The implied volatity was 50.97, the open interest changed by 138 which increased total open position to 143
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 9.15, which was 1.25 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 9.15, which was 1.25 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 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 3
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 9.5, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 9.5, which was -14.75 lower than the previous day. The implied volatity was 38.89, the open interest changed by 2 which increased total open position to 2
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 12.28, 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 24.25, which was 0 lower than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (4d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.86
Gamma: 0.00102
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1214.15 | 2.25 | -0.10000000000000009 | 69.85 | 159 | 21 | 310 |
| 22 Apr | 1198.95 | 2.35 | -4.300000000000001 | 61.5 | 72 | 9 | 290 |
| 21 Apr | 1150.00 | 6.45 | -1.4500000000000002 | 55.44 | 224 | -19 | 280 |
| 20 Apr | 1152.70 | 8.25 | -4.85 | 56.04 | 418 | -57 | 298 |
| 17 Apr | 1127.30 | 11.9 | -4.35 | 48.53 | 380 | -81 | 354 |
| 16 Apr | 1118.90 | 15.05 | -10.3 | 47.6 | 665 | -21 | 435 |
| 15 Apr | 1096.05 | 26 | -7.850000000000001 | 50.5 | 686 | 173 | 457 |
| 13 Apr | 1085.45 | 34 | -0.29999999999999716 | 52.63 | 1,077 | 80 | 289 |
| 10 Apr | 1085.35 | 33.9 | -19 | 48.7 | 851 | 69 | 209 |
| 9 Apr | 1044.55 | 54.1 | -9.75 | 47.93 | 182 | 66 | 139 |
| 8 Apr | 1029.65 | 62.35 | -174.65 | 53.53 | 219 | 66 | 73 |
| 7 Apr | 925.35 | 237 | 16 | - | 0 | 0 | 7 |
| 6 Apr | 921.10 | 237 | 16 | - | 0 | 0 | 7 |
| 2 Apr | 856.00 | 237 | 16 | - | 0 | 0 | 7 |
| 1 Apr | 851.95 | 237 | 16 | - | 0 | 0 | 7 |
| 30 Mar | 806.90 | 237 | 16 | 31.83 | 6 | 5 | 7 |
| 27 Mar | 832.50 | 221 | -19 | - | 0 | 0 | 2 |
| 25 Mar | 853.80 | 221 | -19 | - | 0 | 0 | 2 |
| 24 Mar | 839.55 | 221 | -19 | 63.56 | 1 | 0 | 2 |
| 23 Mar | 816.45 | 240 | 47 | 59.84 | 1 | 0 | 1 |
| 20 Mar | 863.10 | 193 | -75.95 | 51.61 | 1 | 0 | 0 |
| 19 Mar | 854.90 | 268.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 891.30 | 268.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 868.65 | 268.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 866.95 | 268.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 268.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 268.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 268.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 268.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 268.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 268.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 268.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 268.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 268.95 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 PE is -0.05
Historical price for 1060 PE is as follows
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 2.25, which was -0.10000000000000009 lower than the previous day. The implied volatity was 69.85, the open interest changed by 21 which increased total open position to 310
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 2.35, which was -4.300000000000001 lower than the previous day. The implied volatity was 61.5, the open interest changed by 9 which increased total open position to 290
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 6.45, which was -1.4500000000000002 lower than the previous day. The implied volatity was 55.44, the open interest changed by -19 which decreased total open position to 280
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 8.25, which was -4.85 lower than the previous day. The implied volatity was 56.04, the open interest changed by -57 which decreased total open position to 298
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 11.9, which was -4.35 lower than the previous day. The implied volatity was 48.53, the open interest changed by -81 which decreased total open position to 354
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 15.05, which was -10.3 lower than the previous day. The implied volatity was 47.6, the open interest changed by -21 which decreased total open position to 435
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 26, which was -7.850000000000001 lower than the previous day. The implied volatity was 50.5, the open interest changed by 173 which increased total open position to 457
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 34, which was -0.29999999999999716 lower than the previous day. The implied volatity was 52.63, the open interest changed by 80 which increased total open position to 289
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 33.9, which was -19 lower than the previous day. The implied volatity was 48.7, the open interest changed by 69 which increased total open position to 209
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 54.1, which was -9.75 lower than the previous day. The implied volatity was 47.93, the open interest changed by 66 which increased total open position to 139
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 62.35, which was -174.65 lower than the previous day. The implied volatity was 53.53, the open interest changed by 66 which increased total open position to 73
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 237, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 237, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 237, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 237, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 237, which was 16 higher than the previous day. The implied volatity was 31.83, the open interest changed by 5 which increased total open position to 7
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 221, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 221, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 221, which was -19 lower than the previous day. The implied volatity was 63.56, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 240, which was 47 higher than the previous day. The implied volatity was 59.84, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 193, which was -75.95 lower than the previous day. The implied volatity was 51.61, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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 268.95, 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
