ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
27 Apr 2026 11:50 PM IST
| ADANIGREEN 28-Apr-2026 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.23
Gamma: 0.00092
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 1229.70 | 92.7 | -73.95 | 35.78 | 0 | 0 | 206 | |||||||||
| 24 Apr | 1235.80 | 92.7 | -54.7 | 35.78 | 33 | -8 | 206 | |||||||||
| 23 Apr | 1214.15 | 147.4 | 23.55000000000001 | 84.6 | 1 | 0 | 214 | |||||||||
| 22 Apr | 1198.95 | 129.55 | 39.55000000000001 | 60.3 | 5 | 0 | 215 | |||||||||
| 21 Apr | 1150.00 | 90 | -2.8499999999999943 | 58.13 | 13 | -1 | 215 | |||||||||
| 20 Apr | 1152.70 | 90.3 | 16 | 52.73 | 96 | -11 | 216 | |||||||||
| 17 Apr | 1127.30 | 75.95 | 5.1000000000000085 | 49 | 57 | 6 | 227 | |||||||||
| 16 Apr | 1118.90 | 70.5 | 14.149999999999999 | 49.93 | 70 | -15 | 221 | |||||||||
| 15 Apr | 1096.05 | 55.05 | -1.0500000000000043 | 48.67 | 252 | 82 | 237 | |||||||||
| 13 Apr | 1085.45 | 55.6 | 0.75 | 53.29 | 675 | 49 | 160 | |||||||||
| 10 Apr | 1085.35 | 54.55 | 16.699999999999996 | 46.68 | 1,483 | -22 | 118 | |||||||||
| 9 Apr | 1044.55 | 36.6 | 4.8 | 50.7 | 847 | 81 | 141 | |||||||||
| 8 Apr | 1029.65 | 33.3 | 26.65 | 47.4 | 691 | 28 | 60 | |||||||||
| 7 Apr | 925.35 | 6.7 | -1.45 | 47.69 | 67 | -3 | 31 | |||||||||
| 6 Apr | 921.10 | 8 | 0.1 | 50.77 | 163 | 29 | 34 | |||||||||
| 2 Apr | 856.00 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 851.95 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 30 Mar | 806.90 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 27 Mar | 832.50 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 853.80 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 24 Mar | 839.55 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 816.45 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 863.10 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 854.90 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 891.30 | 7.9 | 0 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 868.65 | 7.9 | 0 | - | 1 | 0 | 5 | |||||||||
| 16 Mar | 866.95 | 7.9 | 0 | 46.65 | 1 | 0 | 4 | |||||||||
| 13 Mar | 861.35 | 7.9 | -0.9 | 45.77 | 2 | 1 | 3 | |||||||||
| 12 Mar | 866.55 | 6 | -58.05 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 849.65 | 6 | -58.05 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 856.90 | 6 | -58.05 | 41.93 | 2 | 0 | 0 | |||||||||
| 9 Mar | 854.15 | 64.05 | 0 | 14.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 858.40 | 64.05 | 0 | 13.74 | 0 | 0 | 0 | |||||||||
| 5 Mar | 884.55 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 871.95 | 64.05 | 0 | 12.79 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 64.05 | 0 | 9.73 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is 0.98
Historical price for 1070 CE is as follows
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 92.7, which was -73.95 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 206
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 92.7, which was -54.7 lower than the previous day. The implied volatity was 35.78, the open interest changed by -8 which decreased total open position to 206
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 147.4, which was 23.55000000000001 higher than the previous day. The implied volatity was 84.6, the open interest changed by 0 which decreased total open position to 214
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 129.55, which was 39.55000000000001 higher than the previous day. The implied volatity was 60.3, the open interest changed by 0 which decreased total open position to 215
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 90, which was -2.8499999999999943 lower than the previous day. The implied volatity was 58.13, the open interest changed by -1 which decreased total open position to 215
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 90.3, which was 16 higher than the previous day. The implied volatity was 52.73, the open interest changed by -11 which decreased total open position to 216
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 75.95, which was 5.1000000000000085 higher than the previous day. The implied volatity was 49, the open interest changed by 6 which increased total open position to 227
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 70.5, which was 14.149999999999999 higher than the previous day. The implied volatity was 49.93, the open interest changed by -15 which decreased total open position to 221
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 55.05, which was -1.0500000000000043 lower than the previous day. The implied volatity was 48.67, the open interest changed by 82 which increased total open position to 237
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 55.6, which was 0.75 higher than the previous day. The implied volatity was 53.29, the open interest changed by 49 which increased total open position to 160
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 54.55, which was 16.699999999999996 higher than the previous day. The implied volatity was 46.68, the open interest changed by -22 which decreased total open position to 118
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 36.6, which was 4.8 higher than the previous day. The implied volatity was 50.7, the open interest changed by 81 which increased total open position to 141
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 33.3, which was 26.65 higher than the previous day. The implied volatity was 47.4, the open interest changed by 28 which increased total open position to 60
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 6.7, which was -1.45 lower than the previous day. The implied volatity was 47.69, the open interest changed by -3 which decreased total open position to 31
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 8, which was 0.1 higher than the previous day. The implied volatity was 50.77, the open interest changed by 29 which increased total open position to 34
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 7.9, which was 0 lower than the previous day. The implied volatity was 46.65, the open interest changed by 0 which decreased total open position to 4
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 7.9, which was -0.9 lower than the previous day. The implied volatity was 45.77, the open interest changed by 1 which increased total open position to 3
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 6, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 6, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 6, which was -58.05 lower than the previous day. The implied volatity was 41.93, 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 64.05, which was 0 lower than the previous day. The implied volatity was 14.26, 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 64.05, which was 0 lower than the previous day. The implied volatity was 13.74, 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 64.05, 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 64.05, which was 0 lower than the previous day. The implied volatity was 12.79, 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 64.05, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.51
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 1229.70 | 0.25 | -0.5 | 100.23 | 3 | 0 | 237 |
| 24 Apr | 1235.80 | 0.8 | -2.2 | 66.48 | 135 | -17 | 237 |
| 23 Apr | 1214.15 | 3 | -0.04999999999999982 | 71.02 | 44 | -13 | 254 |
| 22 Apr | 1198.95 | 3.2 | -4.35 | 60.59 | 68 | 0 | 264 |
| 21 Apr | 1150.00 | 7 | -2.4499999999999993 | 54.64 | 180 | -17 | 259 |
| 20 Apr | 1152.70 | 9.3 | -6 | 55.24 | 362 | -84 | 273 |
| 17 Apr | 1127.30 | 14.1 | -4.9 | 48.05 | 321 | -13 | 356 |
| 16 Apr | 1118.90 | 17.75 | -11.25 | 47.27 | 631 | 81 | 369 |
| 15 Apr | 1096.05 | 29.3 | -8.8 | 49.83 | 585 | 99 | 283 |
| 13 Apr | 1085.45 | 38.25 | -0.25 | 52.39 | 815 | 33 | 184 |
| 10 Apr | 1085.35 | 38.1 | -22.949999999999996 | 48.47 | 558 | 143 | 151 |
| 9 Apr | 1044.55 | 61.05 | -79.45 | 49.05 | 8 | 0 | 0 |
| 8 Apr | 1029.65 | 140.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 925.35 | 140.5 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 921.10 | 140.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 856.00 | 140.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 851.95 | 140.5 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 806.90 | 140.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 832.50 | 140.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 853.80 | 140.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 839.55 | 140.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 816.45 | 140.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 863.10 | 140.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 854.90 | 140.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 891.30 | 140.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 868.65 | 140.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 866.95 | 140.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 140.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 140.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 140.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 140.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 140.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 140.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 140.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 140.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 140.5 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -0.01
Historical price for 1070 PE is as follows
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 0.25, which was -0.5 lower than the previous day. The implied volatity was 100.23, the open interest changed by 0 which decreased total open position to 237
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 0.8, which was -2.2 lower than the previous day. The implied volatity was 66.48, the open interest changed by -17 which decreased total open position to 237
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 3, which was -0.04999999999999982 lower than the previous day. The implied volatity was 71.02, the open interest changed by -13 which decreased total open position to 254
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 3.2, which was -4.35 lower than the previous day. The implied volatity was 60.59, the open interest changed by 0 which decreased total open position to 264
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 7, which was -2.4499999999999993 lower than the previous day. The implied volatity was 54.64, the open interest changed by -17 which decreased total open position to 259
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 9.3, which was -6 lower than the previous day. The implied volatity was 55.24, the open interest changed by -84 which decreased total open position to 273
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 14.1, which was -4.9 lower than the previous day. The implied volatity was 48.05, the open interest changed by -13 which decreased total open position to 356
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 17.75, which was -11.25 lower than the previous day. The implied volatity was 47.27, the open interest changed by 81 which increased total open position to 369
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 29.3, which was -8.8 lower than the previous day. The implied volatity was 49.83, the open interest changed by 99 which increased total open position to 283
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 38.25, which was -0.25 lower than the previous day. The implied volatity was 52.39, the open interest changed by 33 which increased total open position to 184
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 38.1, which was -22.949999999999996 lower than the previous day. The implied volatity was 48.47, the open interest changed by 143 which increased total open position to 151
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 61.05, which was -79.45 lower than the previous day. The implied volatity was 49.05, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 140.5, 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 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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 140.5, 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
