Historical option data for ADANIGREEN
26 May 2026 04:10 PM IST
| ADANIGREEN 26-May-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -9.95
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1457.40 | 365 | 45 (14.06%) | 439.39 | 5 | -2 | 174 | |||||||||
| 25 May | 1411.10 | 320 | 58 (22.14%) | 278.29 | 16 | -10 | 177 | |||||||||
| 22 May | 1362.30 | 262 | 1.95 (0.75%) | 87.96 | 2 | 0 | 188 | |||||||||
| 21 May | 1358.20 | 258.1 | -7.75 (-2.92%) | 79.91 | 20 | -7 | 188 | |||||||||
| 20 May | 1363.20 | 265.85 | -39 (-12.79%) | 65.06 | 3 | 1 | 194 | |||||||||
| 19 May | 1377.80 | 304.85 | 54.85 (21.94%) | 66.93 | 9 | -1 | 193 | |||||||||
| 18 May | 1369.00 | 250 | -53 (-17.49%) | 54.14 | 13 | 0 | 194 | |||||||||
| 15 May | 1379.00 | 303 | -23.4 (-7.17%) | 76.91 | 6 | -2 | 197 | |||||||||
| 14 May | 1414.90 | 329.05 | 105.1 (46.93%) | 108.82 | 7 | 1 | 200 | |||||||||
| 13 May | 1366.70 | 223.95 | 0 (0.00%) | 0 | 0 | 0 | 199 | |||||||||
| 12 May | 1308.00 | 223.95 | -68.5 (-23.42%) | 0 | 26 | 5 | 199 | |||||||||
| 11 May | 1387.70 | 291.4 | 27.4 (10.38%) | 0 | 15 | -3 | 195 | |||||||||
| 8 May | 1355.80 | 264 | -6 (-2.22%) | 67.48 | 5 | 3 | 199 | |||||||||
| 7 May | 1365.00 | 270 | 0.35 (0.13%) | 58.07 | 48 | 8 | 196 | |||||||||
| 6 May | 1353.00 | 269.65 | 27.05 (11.15%) | 69.41 | 202 | -21 | 187 | |||||||||
| 5 May | 1331.40 | 243 | 37.1 (18.02%) | 60.75 | 36 | -1 | 208 | |||||||||
| 4 May | 1290.70 | 206 | 53.55 (35.13%) | 59.78 | 64 | 9 | 209 | |||||||||
| 30 Apr | 1227.15 | 156 | -6.85 (-4.21%) | 53.05 | 30 | 1 | 201 | |||||||||
| 29 Apr | 1244.80 | 162.15 | -10.9 (-6.30%) | 53.32 | 127 | -67 | 200 | |||||||||
| 28 Apr | 1249.95 | 172.4 | 10.2 (6.29%) | 51.29 | 1,513 | -559 | 267 | |||||||||
| 27 Apr | 1229.70 | 167.95 | -6.75 (-3.86%) | 59.89 | 68 | -3 | 826 | |||||||||
| 24 Apr | 1235.80 | 162.9 | 3.85 (2.42%) | 57.35 | 855 | 170 | 273 | |||||||||
| 23 Apr | 1214.15 | 158 | 17.55 (12.50%) | 60.9 | 65 | 0 | 103 | |||||||||
| 22 Apr | 1198.95 | 139.5 | 34.05 (32.29%) | 54.97 | 113 | -19 | 103 | |||||||||
| 21 Apr | 1150.00 | 110 | 2.45 (2.28%) | 54.3 | 75 | -8 | 123 | |||||||||
| 20 Apr | 1152.70 | 106 | 18.7 (21.42%) | 52.91 | 173 | -33 | 127 | |||||||||
| 17 Apr | 1127.30 | 87.55 | 5.2 (6.31%) | 47.5 | 129 | -6 | 162 | |||||||||
| 16 Apr | 1118.90 | 85.6 | 17 (24.78%) | 49.21 | 180 | 109 | 168 | |||||||||
| 15 Apr | 1096.05 | 66.8 | -2.05 (-2.98%) | 45.15 | 53 | 32 | 60 | |||||||||
| 13 Apr | 1085.45 | 69 | 2 (2.99%) | 47.8 | 33 | 14 | 28 | |||||||||
| 10 Apr | 1085.35 | 67 | 22 (48.89%) | 45.3 | 28 | 12 | 14 | |||||||||
| 9 Apr | 1044.55 | 45 | 13 (40.63%) | 43.48 | 1 | 0 | 1 | |||||||||
For Adani Green Energy Ltd - strike price 1100 expiring on 26MAY2026
Delta for 1100 CE is 0.99
Historical price for 1100 CE is as follows
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 365, which was 45 higher than the previous day. The implied volatity was 439.39, the open interest changed by -2 which decreased total open position to 174
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 320, which was 58 higher than the previous day. The implied volatity was 278.29, the open interest changed by -10 which decreased total open position to 177
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 262, which was 1.95 higher than the previous day. The implied volatity was 87.96, the open interest changed by 0 which decreased total open position to 188
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 258.1, which was -7.75 lower than the previous day. The implied volatity was 79.91, the open interest changed by -7 which decreased total open position to 188
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 265.85, which was -39 lower than the previous day. The implied volatity was 65.06, the open interest changed by 1 which increased total open position to 194
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 304.85, which was 54.85 higher than the previous day. The implied volatity was 66.93, the open interest changed by -1 which decreased total open position to 193
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 250, which was -53 lower than the previous day. The implied volatity was 54.14, the open interest changed by 0 which decreased total open position to 194
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 303, which was -23.4 lower than the previous day. The implied volatity was 76.91, the open interest changed by -2 which decreased total open position to 197
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 329.05, which was 105.1 higher than the previous day. The implied volatity was 108.82, the open interest changed by 1 which increased total open position to 200
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 223.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 199
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 223.95, which was -68.5 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 199
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 291.4, which was 27.4 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 195
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 264, which was -6 lower than the previous day. The implied volatity was 67.48, the open interest changed by 3 which increased total open position to 199
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 270, which was 0.35 higher than the previous day. The implied volatity was 58.07, the open interest changed by 8 which increased total open position to 196
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 269.65, which was 27.05 higher than the previous day. The implied volatity was 69.41, the open interest changed by -21 which decreased total open position to 187
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 243, which was 37.1 higher than the previous day. The implied volatity was 60.75, the open interest changed by -1 which decreased total open position to 208
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 206, which was 53.55 higher than the previous day. The implied volatity was 59.78, the open interest changed by 9 which increased total open position to 209
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 156, which was -6.85 lower than the previous day. The implied volatity was 53.05, the open interest changed by 1 which increased total open position to 201
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 162.15, which was -10.9 lower than the previous day. The implied volatity was 53.32, the open interest changed by -67 which decreased total open position to 200
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 172.4, which was 10.2 higher than the previous day. The implied volatity was 51.29, the open interest changed by -559 which decreased total open position to 267
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 167.95, which was -6.75 lower than the previous day. The implied volatity was 59.89, the open interest changed by -3 which decreased total open position to 826
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 162.9, which was 3.85 higher than the previous day. The implied volatity was 57.35, the open interest changed by 170 which increased total open position to 273
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 158, which was 17.55 higher than the previous day. The implied volatity was 60.9, the open interest changed by 0 which decreased total open position to 103
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 139.5, which was 34.05 higher than the previous day. The implied volatity was 54.97, the open interest changed by -19 which decreased total open position to 103
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 110, which was 2.45 higher than the previous day. The implied volatity was 54.3, the open interest changed by -8 which decreased total open position to 123
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 106, which was 18.7 higher than the previous day. The implied volatity was 52.91, the open interest changed by -33 which decreased total open position to 127
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 87.55, which was 5.2 higher than the previous day. The implied volatity was 47.5, the open interest changed by -6 which decreased total open position to 162
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 85.6, which was 17 higher than the previous day. The implied volatity was 49.21, the open interest changed by 109 which increased total open position to 168
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 66.8, which was -2.05 lower than the previous day. The implied volatity was 45.15, the open interest changed by 32 which increased total open position to 60
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was 47.8, the open interest changed by 14 which increased total open position to 28
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 67, which was 22 higher than the previous day. The implied volatity was 45.3, the open interest changed by 12 which increased total open position to 14
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 45, which was 13 higher than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 1
| ADANIGREEN 26-May-2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.69
Gamma: 0.00003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1457.40 | 0 | 0 (-100.00%) | 317.26 | 329 | -13 | 963 |
| 25 May | 1411.10 | 0 | -1 (-100.00%) | 155.25 | 362 | -50 | 974 |
| 22 May | 1362.30 | 0 | -1 (-100.00%) | 88.18 | 473 | -2 | 1,023 |
| 21 May | 1358.20 | 1 | 0 (0.00%) | 78.61 | 398 | 1 | 1,022 |
| 20 May | 1363.20 | 1 | 0 (0.00%) | 79.27 | 1,007 | -6 | 1,022 |
| 19 May | 1377.80 | 1 | -1 (-50.00%) | 79.22 | 595 | 1 | 1,028 |
| 18 May | 1369.00 | 2 | 0 (0.00%) | 80.24 | 324 | 3 | 1,027 |
| 15 May | 1379.00 | 2 | 0 (0.00%) | 71.45 | 546 | -29 | 1,024 |
| 14 May | 1414.90 | 2 | -1 (-33.33%) | 73.99 | 1,231 | 514 | 1,055 |
| 13 May | 1366.70 | 3 | -1 (-25.00%) | 0 | 176 | -2 | 541 |
| 12 May | 1308.00 | 4 | 2 (100.00%) | 0 | 344 | -17 | 542 |
| 11 May | 1387.70 | 2 | -1 (-33.33%) | 0 | 118 | 13 | 559 |
| 8 May | 1355.80 | 3.05 | -0.1 (-3.17%) | 55.98 | 114 | -1 | 547 |
| 7 May | 1365.00 | 3.1 | -0.55 (-15.07%) | 57.19 | 196 | 14 | 546 |
| 6 May | 1353.00 | 3.5 | -1.9 (-35.19%) | 54.95 | 225 | -11 | 533 |
| 5 May | 1331.40 | 5.45 | -2.55 (-31.87%) | 55.81 | 283 | 43 | 550 |
| 4 May | 1290.70 | 7.95 | -9.85 (-55.34%) | 52.94 | 550 | 30 | 507 |
| 30 Apr | 1227.15 | 17.35 | 1 (6.12%) | 50.87 | 482 | 36 | 513 |
| 29 Apr | 1244.80 | 17 | -2.05 (-10.76%) | 51.38 | 739 | -145 | 477 |
| 28 Apr | 1249.95 | 20 | -4.35 (-17.86%) | 56.33 | 690 | 231 | 628 |
| 27 Apr | 1229.70 | 22.9 | -4.45 (-16.27%) | 55.2 | 434 | 65 | 399 |
| 24 Apr | 1235.80 | 28.3 | -6.15 (-17.85%) | 56.65 | 1,015 | 136 | 333 |
| 23 Apr | 1214.15 | 35.25 | 1.55 (4.60%) | 58.64 | 239 | -54 | 198 |
| 22 Apr | 1198.95 | 34.4 | -10.85 (-23.98%) | 53.41 | 179 | 39 | 252 |
| 21 Apr | 1150.00 | 45.25 | 0.75 (1.69%) | 48.41 | 58 | -7 | 215 |
| 20 Apr | 1152.70 | 45 | -5.65 (-11.15%) | 49.25 | 297 | -22 | 221 |
| 17 Apr | 1127.30 | 49.5 | -5.05 (-9.26%) | 45.35 | 269 | 139 | 243 |
| 16 Apr | 1118.90 | 53.2 | -9.8 (-15.56%) | 44.48 | 70 | 52 | 102 |
| 15 Apr | 1096.05 | 63 | -11 (-14.86%) | 45.41 | 24 | 13 | 50 |
| 13 Apr | 1085.45 | 74 | -4 (-5.13%) | 48.46 | 3 | 2 | 36 |
| 10 Apr | 1085.35 | 78 | -97.45 (-55.54%) | 48.12 | 34 | 30 | 30 |
| 9 Apr | 1044.55 | 175.45 | 0 (0.00%) | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1100 expiring on 26MAY2026
Delta for 1100 PE is 0
Historical price for 1100 PE is as follows
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 317.26, the open interest changed by -13 which decreased total open position to 963
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 0, which was -1 lower than the previous day. The implied volatity was 155.25, the open interest changed by -50 which decreased total open position to 974
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 0, which was -1 lower than the previous day. The implied volatity was 88.18, the open interest changed by -2 which decreased total open position to 1023
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 78.61, the open interest changed by 1 which increased total open position to 1022
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 79.27, the open interest changed by -6 which decreased total open position to 1022
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 79.22, the open interest changed by 1 which increased total open position to 1028
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 80.24, the open interest changed by 3 which increased total open position to 1027
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 71.45, the open interest changed by -29 which decreased total open position to 1024
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 73.99, the open interest changed by 514 which increased total open position to 1055
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 541
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 4, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by -17 which decreased total open position to 542
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 559
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 3.05, which was -0.1 lower than the previous day. The implied volatity was 55.98, the open interest changed by -1 which decreased total open position to 547
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 57.19, the open interest changed by 14 which increased total open position to 546
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 3.5, which was -1.9 lower than the previous day. The implied volatity was 54.95, the open interest changed by -11 which decreased total open position to 533
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 5.45, which was -2.55 lower than the previous day. The implied volatity was 55.81, the open interest changed by 43 which increased total open position to 550
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 7.95, which was -9.85 lower than the previous day. The implied volatity was 52.94, the open interest changed by 30 which increased total open position to 507
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 17.35, which was 1 higher than the previous day. The implied volatity was 50.87, the open interest changed by 36 which increased total open position to 513
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 17, which was -2.05 lower than the previous day. The implied volatity was 51.38, the open interest changed by -145 which decreased total open position to 477
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 20, which was -4.35 lower than the previous day. The implied volatity was 56.33, the open interest changed by 231 which increased total open position to 628
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 22.9, which was -4.45 lower than the previous day. The implied volatity was 55.2, the open interest changed by 65 which increased total open position to 399
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 28.3, which was -6.15 lower than the previous day. The implied volatity was 56.65, the open interest changed by 136 which increased total open position to 333
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 35.25, which was 1.55 higher than the previous day. The implied volatity was 58.64, the open interest changed by -54 which decreased total open position to 198
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 34.4, which was -10.85 lower than the previous day. The implied volatity was 53.41, the open interest changed by 39 which increased total open position to 252
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 45.25, which was 0.75 higher than the previous day. The implied volatity was 48.41, the open interest changed by -7 which decreased total open position to 215
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 45, which was -5.65 lower than the previous day. The implied volatity was 49.25, the open interest changed by -22 which decreased total open position to 221
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 49.5, which was -5.05 lower than the previous day. The implied volatity was 45.35, the open interest changed by 139 which increased total open position to 243
On 16 Apr ADANIGREEN was trading at 1118.90. The strike last trading price was 53.2, which was -9.8 lower than the previous day. The implied volatity was 44.48, the open interest changed by 52 which increased total open position to 102
On 15 Apr ADANIGREEN was trading at 1096.05. The strike last trading price was 63, which was -11 lower than the previous day. The implied volatity was 45.41, the open interest changed by 13 which increased total open position to 50
On 13 Apr ADANIGREEN was trading at 1085.45. The strike last trading price was 74, which was -4 lower than the previous day. The implied volatity was 48.46, the open interest changed by 2 which increased total open position to 36
On 10 Apr ADANIGREEN was trading at 1085.35. The strike last trading price was 78, which was -97.45 lower than the previous day. The implied volatity was 48.12, the open interest changed by 30 which increased total open position to 30
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 175.45, 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
