ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
04 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.43
Theta: -0.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 923.80 | 6.25 | -4.15 | 51.47 | 177 | -12 | 97 | |||
| 3 Apr | 955.30 | 10.5 | 0.45 | 49.84 | 296 | -14 | 109 | |||
| 2 Apr | 943.05 | 10.2 | 0.7 | 52.04 | 166 | -6 | 119 | |||
| 1 Apr | 919.15 | 10.4 | -10.7 | 56.51 | 542 | -105 | 125 | |||
| 28 Mar | 948.65 | 22.4 | -6.4 | 61.20 | 740 | -162 | 230 | |||
| 27 Mar | 959.90 | 27 | 10.4 | 62.19 | 269 | 149 | 391 | |||
| 26 Mar | 912.10 | 16.45 | -4.1 | 61.76 | 90 | -15 | 244 | |||
| 25 Mar | 923.40 | 20.2 | -7.8 | 63.89 | 63 | -16 | 256 | |||
| 24 Mar | 952.90 | 31.05 | 6.85 | 64.96 | 248 | 140 | 272 | |||
| 21 Mar | 954.25 | 22.35 | 8.35 | 51.55 | 242 | 128 | 133 | |||
| 20 Mar | 923.40 | 13.8 | -83.7 | 50.10 | 5 | 2 | 2 | |||
| 18 Feb | 897.55 | 0 | 0 | 9.97 | 0 | 0 | 0 | |||
| 17 Feb | 890.35 | 0 | 0 | 10.70 | 0 | 0 | 0 | |||
| 14 Feb | 884.40 | 0 | 0 | 10.52 | 0 | 0 | 0 | |||
| 13 Feb | 913.75 | 0 | 0 | 8.58 | 0 | 0 | 0 | |||
| 12 Feb | 916.90 | 0 | 0 | 8.70 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 946.20 | 0 | 0 | 6.53 | 0 | 0 | 0 | |||
| 10 Feb | 954.05 | 0 | 0 | 6.20 | 0 | 0 | 0 | |||
| 7 Feb | 989.50 | 0 | 0 | 4.01 | 0 | 0 | 0 | |||
| 6 Feb | 997.60 | 0 | 0 | 3.51 | 0 | 0 | 0 | |||
| 5 Feb | 1017.80 | 0 | 0 | 2.30 | 0 | 0 | 0 | |||
| 4 Feb | 983.15 | 0 | 0 | 4.25 | 0 | 0 | 0 | |||
| 3 Feb | 970.10 | 0 | 0 | 5.08 | 0 | 0 | 0 | |||
| 1 Feb | 996.50 | 0 | 0 | 3.28 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 1080 expiring on 24APR2025
Delta for 1080 CE is 0.12
Historical price for 1080 CE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 6.25, which was -4.15 lower than the previous day. The implied volatity was 51.47, the open interest changed by -12 which decreased total open position to 97
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 10.5, which was 0.45 higher than the previous day. The implied volatity was 49.84, the open interest changed by -14 which decreased total open position to 109
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 10.2, which was 0.7 higher than the previous day. The implied volatity was 52.04, the open interest changed by -6 which decreased total open position to 119
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 10.4, which was -10.7 lower than the previous day. The implied volatity was 56.51, the open interest changed by -105 which decreased total open position to 125
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 22.4, which was -6.4 lower than the previous day. The implied volatity was 61.20, the open interest changed by -162 which decreased total open position to 230
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 27, which was 10.4 higher than the previous day. The implied volatity was 62.19, the open interest changed by 149 which increased total open position to 391
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 16.45, which was -4.1 lower than the previous day. The implied volatity was 61.76, the open interest changed by -15 which decreased total open position to 244
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 20.2, which was -7.8 lower than the previous day. The implied volatity was 63.89, the open interest changed by -16 which decreased total open position to 256
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 31.05, which was 6.85 higher than the previous day. The implied volatity was 64.96, the open interest changed by 140 which increased total open position to 272
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 22.35, which was 8.35 higher than the previous day. The implied volatity was 51.55, the open interest changed by 128 which increased total open position to 133
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 13.8, which was -83.7 lower than the previous day. The implied volatity was 50.10, the open interest changed by 2 which increased total open position to 2
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 9.97, 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 10.70, 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 10.52, 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 8.58, 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 8.70, 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 6.53, 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 6.20, 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 4.01, 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 3.51, 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 2.30, 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 4.25, 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 5.08, 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 3.28, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.62
Theta: -0.84
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 923.80 | 165.05 | 39.9 | 70.55 | 10 | 3 | 27 |
| 3 Apr | 955.30 | 125.15 | -19.35 | 42.90 | 8 | -6 | 24 |
| 2 Apr | 943.05 | 143.4 | -16.15 | 54.54 | 21 | -7 | 31 |
| 1 Apr | 919.15 | 159.55 | 21.7 | 54.58 | 50 | 31 | 37 |
| 28 Mar | 948.65 | 137.85 | -8 | 50.23 | 13 | 2 | 6 |
| 27 Mar | 959.90 | 145.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 912.10 | 145.85 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 923.40 | 145.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 952.90 | 145.85 | 0 | 0.00 | 0 | 4 | 0 |
| 21 Mar | 954.25 | 145.85 | -41.85 | 62.27 | 4 | 0 | 0 |
| 20 Mar | 923.40 | 187.7 | 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 | 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 1080 expiring on 24APR2025
Delta for 1080 PE is -0.79
Historical price for 1080 PE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 165.05, which was 39.9 higher than the previous day. The implied volatity was 70.55, the open interest changed by 3 which increased total open position to 27
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 125.15, which was -19.35 lower than the previous day. The implied volatity was 42.90, the open interest changed by -6 which decreased total open position to 24
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 143.4, which was -16.15 lower than the previous day. The implied volatity was 54.54, the open interest changed by -7 which decreased total open position to 31
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 159.55, which was 21.7 higher than the previous day. The implied volatity was 54.58, the open interest changed by 31 which increased total open position to 37
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 137.85, which was -8 lower than the previous day. The implied volatity was 50.23, the open interest changed by 2 which increased total open position to 6
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 145.85, which was 0 lower than the previous day. The implied volatity was 0.00, 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 145.85, which was 0 lower than the previous day. The implied volatity was 0.00, 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 145.85, which was 0 lower than the previous day. The implied volatity was 0.00, 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 145.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 145.85, which was -41.85 lower than the previous day. The implied volatity was 62.27, 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 187.7, 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 -, 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
