ADANIGREEN

Adani Green Energy Ltd

1040.2 +21.40 (2.10%)

L: 1024 H: 1042

Back to Option Chain

Historical option data for ADANIGREEN
12 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 30-DEC-2025 1060 CE
Delta: 0.41 Vega: 0.90 Theta: -0.82 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	19 ₹ 11,400	3.65 2190.00	28.56	4,996 29,97,600	-244 -1,46,400	1,553 9,31,800
11 Dec	1018.80	16.3 ₹ 9,780	6.4 3840.00	30.70	3,139 18,83,400	-4 -2,400	1,756 10,53,600
10 Dec	989.80	10.15 ₹ 6,090	-4.05 -2430.00	35.10	3,998 23,98,800	74 44,400	1,751 10,50,600
9 Dec	998.90	15.2 ₹ 9,120	1.35 810.00	32.80	1,325 7,95,000	120 72,000	1,657 9,94,200

8 Dec	993.80	13.5 ₹ 8,100	-6.2 -3720.00	35.59	1,750 10,50,000	146 87,600	1,535 9,21,000
5 Dec	1017.70	20.55 ₹ 12,330	-0.35 -210.00	32.57	990 5,94,000	21 12,600	1,389 8,33,400
4 Dec	1013.40	20.5 ₹ 12,300	-0.5 -300.00	33.91	1,278 7,66,800	5 3,000	1,366 8,19,600
3 Dec	1012.60	21.95 ₹ 13,170	-4.85 -2910.00	32.54	1,262 7,57,200	76 45,600	1,362 8,17,200
2 Dec	1022.60	27.1 ₹ 16,260	-8.75 -5250.00	34.38	1,804 10,82,400	-23 -13,800	1,293 7,75,800
1 Dec	1039.60	36.15 ₹ 21,690	-2.85 -1710.00	34.53	3,492 20,95,200	292 1,75,200	1,238 7,42,800
28 Nov	1048.20	41 ₹ 24,600	9.65 5790.00	34.35	3,608 21,64,800	132 79,200	941 5,64,600
27 Nov	1031.10	31.6 ₹ 18,960	-1.4 -840.00	31.80	1,457 8,74,200	123 73,800	812 4,87,200
26 Nov	1034.40	32.45 ₹ 19,470	6.55 3930.00	31.55	1,583 9,49,800	-40 -24,000	689 4,13,400
25 Nov	1011.60	26 ₹ 15,600	-2.4 -1440.00	33.21	1,371 8,22,600	182 1,09,200	724 4,34,400
24 Nov	1009.40	29 ₹ 17,400	-10.3 -6180.00	35.32	656 3,93,600	206 1,23,600	541 3,24,600
21 Nov	1030.50	38 ₹ 22,800	-18.75 -11250.00	34.18	391 2,34,600	187 1,12,200	331 1,98,600
20 Nov	1060.00	58 ₹ 34,800	-4.4 -2640.00	35.33	125 75,000	63 37,800	146 87,600
19 Nov	1069.90	62.4 ₹ 37,440	-6.9 -4140.00	35.89	128 76,800	35 21,000	83 49,800
18 Nov	1077.60	69.3 ₹ 41,580	-11.7 -7020.00	37.14	18 10,800	0 0	49 29,400
17 Nov	1088.60	81 ₹ 48,600	12.3 7380.00	40.11	35 21,000	15 9,000	50 30,000
14 Nov	1068.80	69.6 ₹ 41,760	-4.9 -2940.00	39.35	28 16,800	1 600	35 21,000
13 Nov	1076.80	74.5 ₹ 44,700	4.55 2730.00	38.36	11 6,600	-1 -600	34 20,400
12 Nov	1070.80	69.95 ₹ 41,970	13.1 7860.00	36.79	30 18,000	-5 -3,000	34 20,400
11 Nov	1044.20	56 ₹ 33,600	0.65 390.00	36.27	21 12,600	7 4,200	38 22,800
10 Nov	1041.30	53.95 ₹ 32,370	-10.35 -6210.00	37.65	11 6,600	6 3,600	30 18,000
7 Nov	1059.80	64 ₹ 38,400	-3 -1800.00	35.41	34 20,400	6 3,600	24 14,400
6 Nov	1060.50	67 ₹ 40,200	-29.25 -17550.00	35.79	22 13,200	16 9,600	17 10,200
4 Nov	1086.40	96.25 ₹ 57,750	-25.75 -15450.00	-	0 0	-1 -600	0 0
3 Nov	1105.20	96.25 ₹ 57,750	-25.75 -15450.00	34.52	3 1,800	-1 -600	1 600
31 Oct	1140.00	122 ₹ 73,200	22.9 13740.00	-	2 1,200	1 600	2 1,200
30 Oct	1140.10	99.1 ₹ 59,460	-4.1 -2460.00	-	2 1,200	-1 -600	2 1,200
29 Oct	1112.60	103.2 ₹ 61,920	27 16200.00	33.65	3 1,800	2 1,200	2 1,200

For Adani Green Energy Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is 0.41

Historical price for 1060 CE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 19, which was 3.65 higher than the previous day. The implied volatity was 28.56, the open interest changed by -244 which decreased total open position to 1553

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 16.3, which was 6.4 higher than the previous day. The implied volatity was 30.70, the open interest changed by -4 which decreased total open position to 1756

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 10.15, which was -4.05 lower than the previous day. The implied volatity was 35.10, the open interest changed by 74 which increased total open position to 1751

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 15.2, which was 1.35 higher than the previous day. The implied volatity was 32.80, the open interest changed by 120 which increased total open position to 1657

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 13.5, which was -6.2 lower than the previous day. The implied volatity was 35.59, the open interest changed by 146 which increased total open position to 1535

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 20.55, which was -0.35 lower than the previous day. The implied volatity was 32.57, the open interest changed by 21 which increased total open position to 1389

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 20.5, which was -0.5 lower than the previous day. The implied volatity was 33.91, the open interest changed by 5 which increased total open position to 1366

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 21.95, which was -4.85 lower than the previous day. The implied volatity was 32.54, the open interest changed by 76 which increased total open position to 1362

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 27.1, which was -8.75 lower than the previous day. The implied volatity was 34.38, the open interest changed by -23 which decreased total open position to 1293

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 36.15, which was -2.85 lower than the previous day. The implied volatity was 34.53, the open interest changed by 292 which increased total open position to 1238

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 41, which was 9.65 higher than the previous day. The implied volatity was 34.35, the open interest changed by 132 which increased total open position to 941

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 31.6, which was -1.4 lower than the previous day. The implied volatity was 31.80, the open interest changed by 123 which increased total open position to 812

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 32.45, which was 6.55 higher than the previous day. The implied volatity was 31.55, the open interest changed by -40 which decreased total open position to 689

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 26, which was -2.4 lower than the previous day. The implied volatity was 33.21, the open interest changed by 182 which increased total open position to 724

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 29, which was -10.3 lower than the previous day. The implied volatity was 35.32, the open interest changed by 206 which increased total open position to 541

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 38, which was -18.75 lower than the previous day. The implied volatity was 34.18, the open interest changed by 187 which increased total open position to 331

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 58, which was -4.4 lower than the previous day. The implied volatity was 35.33, the open interest changed by 63 which increased total open position to 146

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 62.4, which was -6.9 lower than the previous day. The implied volatity was 35.89, the open interest changed by 35 which increased total open position to 83

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 69.3, which was -11.7 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 49

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 81, which was 12.3 higher than the previous day. The implied volatity was 40.11, the open interest changed by 15 which increased total open position to 50

On 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 69.6, which was -4.9 lower than the previous day. The implied volatity was 39.35, the open interest changed by 1 which increased total open position to 35

On 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 74.5, which was 4.55 higher than the previous day. The implied volatity was 38.36, the open interest changed by -1 which decreased total open position to 34

On 12 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 69.95, which was 13.1 higher than the previous day. The implied volatity was 36.79, the open interest changed by -5 which decreased total open position to 34

On 11 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 56, which was 0.65 higher than the previous day. The implied volatity was 36.27, the open interest changed by 7 which increased total open position to 38

On 10 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 53.95, which was -10.35 lower than the previous day. The implied volatity was 37.65, the open interest changed by 6 which increased total open position to 30

On 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 64, which was -3 lower than the previous day. The implied volatity was 35.41, the open interest changed by 6 which increased total open position to 24

On 6 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 67, which was -29.25 lower than the previous day. The implied volatity was 35.79, the open interest changed by 16 which increased total open position to 17

On 4 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 96.25, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 96.25, which was -25.75 lower than the previous day. The implied volatity was 34.52, the open interest changed by -1 which decreased total open position to 1

On 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 122, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct ADANIGREEN was trading at 1140.10. The strike last trading price was 99.1, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 103.2, which was 27 higher than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 2

ADANIGREEN 30DEC2025 1060 PE
Delta: -0.59 Vega: 0.90 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	34.75 ₹ 20,850	-14.45 -8670.00	27.63	525 3,15,000	143 85,800	491 2,94,600
11 Dec	1018.80	46.65 ₹ 27,990	-33.3 -19980.00	30.91	103 61,800	-3 -1,800	350 2,10,000
10 Dec	989.80	80.8 ₹ 48,480	13.75 8250.00	40.54	172 1,03,200	8 4,800	351 2,10,600
9 Dec	998.90	63.55 ₹ 38,130	-10.7 -6420.00	38.45	46 27,600	-1 -600	339 2,03,400
8 Dec	993.80	75.4 ₹ 45,240	19.75 11850.00	38.37	21 12,600	-8 -4,800	343 2,05,800
5 Dec	1017.70	54.8 ₹ 32,880	-5.35 -3210.00	32.16	71 42,600	-9 -5,400	352 2,11,200
4 Dec	1013.40	60.45 ₹ 36,270	-0.55 -330.00	33.49	70 42,000	-1 -600	363 2,17,800
3 Dec	1012.60	59.9 ₹ 35,940	1.6 960.00	36.11	228 1,36,800	-40 -24,000	367 2,20,200
2 Dec	1022.60	56.1 ₹ 33,660	7.6 4560.00	35.45	1,033 6,19,800	-166 -99,600	469 2,81,400
1 Dec	1039.60	47.75 ₹ 28,650	3.9 2340.00	36.48	1,058 6,34,800	93 55,800	635 3,81,000
28 Nov	1048.20	42.55 ₹ 25,530	-10.6 -6360.00	33.06	841 5,04,600	159 95,400	488 2,92,800
27 Nov	1031.10	52.25 ₹ 31,350	0.55 330.00	34.39	327 1,96,200	17 10,200	329 1,97,400
26 Nov	1034.40	51.55 ₹ 30,930	-15.15 -9090.00	33.89	239 1,43,400	18 10,800	314 1,88,400
25 Nov	1011.60	66.55 ₹ 39,930	-4.85 -2910.00	35.43	247 1,48,200	151 90,600	297 1,78,200
24 Nov	1009.40	71.25 ₹ 42,750	7.25 4350.00	38.63	74 44,400	20 12,000	144 86,400
21 Nov	1030.50	64.15 ₹ 38,490	14.9 8940.00	40.46	97 58,200	32 19,200	127 76,200
20 Nov	1060.00	48.6 ₹ 29,160	3.15 1890.00	40.51	78 46,800	22 13,200	94 56,400
19 Nov	1069.90	45.45 ₹ 27,270	4.2 2520.00	39.33	99 59,400	45 27,000	73 43,800
18 Nov	1077.60	41.25 ₹ 24,750	0.6 360.00	38.05	14 8,400	-2 -1,200	28 16,800
17 Nov	1088.60	40.5 ₹ 24,300	-8.45 -5070.00	40.05	23 13,800	0 0	25 15,000
14 Nov	1068.80	48.95 ₹ 29,370	3.95 2370.00	39.16	11 6,600	1 600	26 15,600
13 Nov	1076.80	45 ₹ 27,000	-1.55 -930.00	38.74	5 3,000	0 0	25 15,000
12 Nov	1070.80	46.55 ₹ 27,930	-13.45 -8070.00	38.15	17 10,200	13 7,800	24 14,400
11 Nov	1044.20	60 ₹ 36,000	8.1 4860.00	39.63	7 4,200	1 600	11 6,600
10 Nov	1041.30	51.9 ₹ 31,140	-6.65 -3990.00	31.10	9 5,400	6 3,600	9 5,400
7 Nov	1059.80	58.55 ₹ 35,130	0 0.00	40.97	1 600	0 0	2 1,200
6 Nov	1060.50	58.55 ₹ 35,130	19.95 11970.00	41.48	1 600	0 0	1 600
4 Nov	1086.40	39.6 ₹ 23,760	-81.3 -48780.00	-	0 0	1 600	0 0
3 Nov	1105.20	39.6 ₹ 23,760	-81.3 -48780.00	39.52	2 1,200	1 600	1 600
31 Oct	1140.00	120.9 ₹ 72,540	0 0.00	-	0 0	0 0	0 0
30 Oct	1140.10	120.9 ₹ 72,540	0 0.00	6.47	0 0	0 0	0 0
29 Oct	1112.60	120.9 ₹ 72,540	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.59

Historical price for 1060 PE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 34.75, which was -14.45 lower than the previous day. The implied volatity was 27.63, the open interest changed by 143 which increased total open position to 491

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 46.65, which was -33.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by -3 which decreased total open position to 350

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 80.8, which was 13.75 higher than the previous day. The implied volatity was 40.54, the open interest changed by 8 which increased total open position to 351

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 63.55, which was -10.7 lower than the previous day. The implied volatity was 38.45, the open interest changed by -1 which decreased total open position to 339

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 75.4, which was 19.75 higher than the previous day. The implied volatity was 38.37, the open interest changed by -8 which decreased total open position to 343

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 54.8, which was -5.35 lower than the previous day. The implied volatity was 32.16, the open interest changed by -9 which decreased total open position to 352

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 60.45, which was -0.55 lower than the previous day. The implied volatity was 33.49, the open interest changed by -1 which decreased total open position to 363

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 59.9, which was 1.6 higher than the previous day. The implied volatity was 36.11, the open interest changed by -40 which decreased total open position to 367

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 56.1, which was 7.6 higher than the previous day. The implied volatity was 35.45, the open interest changed by -166 which decreased total open position to 469

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 47.75, which was 3.9 higher than the previous day. The implied volatity was 36.48, the open interest changed by 93 which increased total open position to 635

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 42.55, which was -10.6 lower than the previous day. The implied volatity was 33.06, the open interest changed by 159 which increased total open position to 488

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 52.25, which was 0.55 higher than the previous day. The implied volatity was 34.39, the open interest changed by 17 which increased total open position to 329

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 51.55, which was -15.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by 18 which increased total open position to 314

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 66.55, which was -4.85 lower than the previous day. The implied volatity was 35.43, the open interest changed by 151 which increased total open position to 297

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 71.25, which was 7.25 higher than the previous day. The implied volatity was 38.63, the open interest changed by 20 which increased total open position to 144

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 64.15, which was 14.9 higher than the previous day. The implied volatity was 40.46, the open interest changed by 32 which increased total open position to 127

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 48.6, which was 3.15 higher than the previous day. The implied volatity was 40.51, the open interest changed by 22 which increased total open position to 94

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 45.45, which was 4.2 higher than the previous day. The implied volatity was 39.33, the open interest changed by 45 which increased total open position to 73

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 41.25, which was 0.6 higher than the previous day. The implied volatity was 38.05, the open interest changed by -2 which decreased total open position to 28

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 40.5, which was -8.45 lower than the previous day. The implied volatity was 40.05, the open interest changed by 0 which decreased total open position to 25

On 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 48.95, which was 3.95 higher than the previous day. The implied volatity was 39.16, the open interest changed by 1 which increased total open position to 26

On 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 45, which was -1.55 lower than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 25

On 12 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 46.55, which was -13.45 lower than the previous day. The implied volatity was 38.15, the open interest changed by 13 which increased total open position to 24

On 11 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 60, which was 8.1 higher than the previous day. The implied volatity was 39.63, the open interest changed by 1 which increased total open position to 11

On 10 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 51.9, which was -6.65 lower than the previous day. The implied volatity was 31.10, the open interest changed by 6 which increased total open position to 9

On 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 58.55, which was 0 lower than the previous day. The implied volatity was 40.97, the open interest changed by 0 which decreased total open position to 2

On 6 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 58.55, which was 19.95 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 1

On 4 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 39.6, which was -81.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 39.6, which was -81.3 lower than the previous day. The implied volatity was 39.52, the open interest changed by 1 which increased total open position to 1

On 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 120.9, 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 120.9, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 120.9, 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