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 1140 CE
Delta: 0.13 Vega: 0.49 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	4.8 ₹ 2,880	0.3 180.00	33.37	1,310 7,86,000	38 22,800	665 3,99,000
11 Dec	1018.80	4.75 ₹ 2,850	1.4 840.00	36.46	804 4,82,400	-123 -73,800	622 3,73,200
10 Dec	989.80	3.55 ₹ 2,130	-1.35 -810.00	40.85	1,191 7,14,600	29 17,400	745 4,47,000
9 Dec	998.90	4.95 ₹ 2,970	0.15 90.00	38.26	749 4,49,400	-75 -45,000	718 4,30,800
8 Dec	993.80	4.8 ₹ 2,880	-1.75 -1050.00	40.90	786 4,71,600	-228 -1,36,800	804 4,82,400
5 Dec	1017.70	6.75 ₹ 4,050	-0.55 -330.00	36.31	456 2,73,600	-107 -64,200	1,030 6,18,000
4 Dec	1013.40	7.15 ₹ 4,290	-0.35 -210.00	37.60	397 2,38,200	3 1,800	1,137 6,82,200
3 Dec	1012.60	7.5 ₹ 4,500	-2.25 -1350.00	36.02	481 2,88,600	11 6,600	1,134 6,80,400
2 Dec	1022.60	9.8 ₹ 5,880	-3.65 -2190.00	37.12	1,040 6,24,000	200 1,20,000	1,121 6,72,600
1 Dec	1039.60	13.8 ₹ 8,280	-0.45 -270.00	36.76	1,013 6,07,800	48 28,800	923 5,53,800
28 Nov	1048.20	15.2 ₹ 9,120	3.45 2070.00	34.93	1,305 7,83,000	370 2,22,000	872 5,23,200
27 Nov	1031.10	11.75 ₹ 7,050	-0.3 -180.00	34.19	386 2,31,600	-49 -29,400	506 3,03,600
26 Nov	1034.40	11.85 ₹ 7,110	2.25 1350.00	33.50	793 4,75,800	64 38,400	555 3,33,000
25 Nov	1011.60	9.6 ₹ 5,760	-1.4 -840.00	35.18	693 4,15,800	103 61,800	486 2,91,600
24 Nov	1009.40	11.1 ₹ 6,660	-5.45 -3270.00	36.58	496 2,97,600	48 28,800	382 2,29,200
21 Nov	1030.50	15.9 ₹ 9,540	-10.6 -6360.00	35.66	444 2,66,400	54 32,400	334 2,00,400
20 Nov	1060.00	27.8 ₹ 16,680	-2.15 -1290.00	36.88	162 97,200	23 13,800	279 1,67,400
19 Nov	1069.90	29.75 ₹ 17,850	-5.8 -3480.00	36.54	405 2,43,000	106 63,600	254 1,52,400
18 Nov	1077.60	35.8 ₹ 21,480	-7.05 -4230.00	38.44	111 66,600	16 9,600	144 86,400
17 Nov	1088.60	43 ₹ 25,800	6.75 4050.00	39.85	815 4,89,000	88 52,800	128 76,800
14 Nov	1068.80	36 ₹ 21,600	-3.4 -2040.00	39.24	24 14,400	2 1,200	40 24,000
13 Nov	1076.80	39.4 ₹ 23,640	2.5 1500.00	38.58	18 10,800	5 3,000	37 22,200
12 Nov	1070.80	36.9 ₹ 22,140	9.3 5580.00	37.73	7 4,200	4 2,400	33 19,800
11 Nov	1044.20	27.6 ₹ 16,560	-6.8 -4080.00	-	0 0	0 0	0 0
10 Nov	1041.30	27.6 ₹ 16,560	-6.8 -4080.00	38.60	2 1,200	0 0	29 17,400
7 Nov	1059.80	34.4 ₹ 20,640	1 600.00	37.02	28 16,800	15 9,000	27 16,200
6 Nov	1060.50	33.4 ₹ 20,040	-14.5 -8700.00	35.25	5 3,000	1 600	12 7,200

4 Nov	1086.40	47.9 ₹ 28,740	-7.65 -4590.00	38.24	5 3,000	0 0	11 6,600
3 Nov	1105.20	53.7 ₹ 32,220	-22.2 -13320.00	34.52	5 3,000	2 1,200	10 6,000
31 Oct	1140.00	74 ₹ 44,400	-4 -2400.00	-	6 3,600	5 3,000	7 4,200
30 Oct	1140.10	81.3 ₹ 48,780	30.75 18450.00	37.05	8 4,800	2 1,200	2 1,200
29 Oct	1112.60	50.55 ₹ 30,330	0 0.00	0.28	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.13

Historical price for 1140 CE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 4.8, which was 0.3 higher than the previous day. The implied volatity was 33.37, the open interest changed by 38 which increased total open position to 665

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 4.75, which was 1.4 higher than the previous day. The implied volatity was 36.46, the open interest changed by -123 which decreased total open position to 622

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 3.55, which was -1.35 lower than the previous day. The implied volatity was 40.85, the open interest changed by 29 which increased total open position to 745

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was 38.26, the open interest changed by -75 which decreased total open position to 718

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 4.8, which was -1.75 lower than the previous day. The implied volatity was 40.90, the open interest changed by -228 which decreased total open position to 804

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 6.75, which was -0.55 lower than the previous day. The implied volatity was 36.31, the open interest changed by -107 which decreased total open position to 1030

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 7.15, which was -0.35 lower than the previous day. The implied volatity was 37.60, the open interest changed by 3 which increased total open position to 1137

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 7.5, which was -2.25 lower than the previous day. The implied volatity was 36.02, the open interest changed by 11 which increased total open position to 1134

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 9.8, which was -3.65 lower than the previous day. The implied volatity was 37.12, the open interest changed by 200 which increased total open position to 1121

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 13.8, which was -0.45 lower than the previous day. The implied volatity was 36.76, the open interest changed by 48 which increased total open position to 923

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 15.2, which was 3.45 higher than the previous day. The implied volatity was 34.93, the open interest changed by 370 which increased total open position to 872

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 11.75, which was -0.3 lower than the previous day. The implied volatity was 34.19, the open interest changed by -49 which decreased total open position to 506

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 11.85, which was 2.25 higher than the previous day. The implied volatity was 33.50, the open interest changed by 64 which increased total open position to 555

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 9.6, which was -1.4 lower than the previous day. The implied volatity was 35.18, the open interest changed by 103 which increased total open position to 486

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 11.1, which was -5.45 lower than the previous day. The implied volatity was 36.58, the open interest changed by 48 which increased total open position to 382

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 15.9, which was -10.6 lower than the previous day. The implied volatity was 35.66, the open interest changed by 54 which increased total open position to 334

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 27.8, which was -2.15 lower than the previous day. The implied volatity was 36.88, the open interest changed by 23 which increased total open position to 279

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 29.75, which was -5.8 lower than the previous day. The implied volatity was 36.54, the open interest changed by 106 which increased total open position to 254

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 35.8, which was -7.05 lower than the previous day. The implied volatity was 38.44, the open interest changed by 16 which increased total open position to 144

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 43, which was 6.75 higher than the previous day. The implied volatity was 39.85, the open interest changed by 88 which increased total open position to 128

On 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 36, which was -3.4 lower than the previous day. The implied volatity was 39.24, the open interest changed by 2 which increased total open position to 40

On 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 39.4, which was 2.5 higher than the previous day. The implied volatity was 38.58, the open interest changed by 5 which increased total open position to 37

On 12 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 36.9, which was 9.3 higher than the previous day. The implied volatity was 37.73, the open interest changed by 4 which increased total open position to 33

On 11 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 27.6, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 27.6, which was -6.8 lower than the previous day. The implied volatity was 38.60, the open interest changed by 0 which decreased total open position to 29

On 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 34.4, which was 1 higher than the previous day. The implied volatity was 37.02, the open interest changed by 15 which increased total open position to 27

On 6 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 33.4, which was -14.5 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 12

On 4 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 47.9, which was -7.65 lower than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 11

On 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 53.7, which was -22.2 lower than the previous day. The implied volatity was 34.52, the open interest changed by 2 which increased total open position to 10

On 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 74, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 30 Oct ADANIGREEN was trading at 1140.10. The strike last trading price was 81.3, which was 30.75 higher than the previous day. The implied volatity was 37.05, the open interest changed by 2 which increased total open position to 2

On 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 50.55, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

ADANIGREEN 30DEC2025 1140 PE
Delta: -0.87 Vega: 0.48 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	101.1 ₹ 60,660	-24.55 -14730.00	34.12	3 1,800	0 0	38 22,800
11 Dec	1018.80	125.65 ₹ 75,390	-29.3 -17580.00	54.60	11 6,600	0 0	38 22,800
10 Dec	989.80	154.95 ₹ 92,970	18.5 11100.00	52.85	6 3,600	-2 -1,200	37 22,200
9 Dec	998.90	135.2 ₹ 81,120	-9.7 -5820.00	51.02	11 6,600	-2 -1,200	40 24,000
8 Dec	993.80	146.65 ₹ 87,990	14.35 8610.00	46.40	10 6,000	7 4,200	42 25,200
5 Dec	1017.70	132.3 ₹ 79,380	24.5 14700.00	-	0 0	0 0	0 0
4 Dec	1013.40	132.3 ₹ 79,380	24.5 14700.00	-	0 0	1 600	0 0
3 Dec	1012.60	132.3 ₹ 79,380	24.5 14700.00	50.57	23 13,800	1 600	35 21,000
2 Dec	1022.60	106.05 ₹ 63,630	-7.4 -4440.00	-	0 0	5 3,000	0 0
1 Dec	1039.60	106.05 ₹ 63,630	-7.4 -4440.00	40.64	22 13,200	3 1,800	32 19,200
28 Nov	1048.20	113.1 ₹ 67,860	-20.9 -12540.00	-	0 0	-2 -1,200	0 0
27 Nov	1031.10	113.1 ₹ 67,860	-20.9 -12540.00	39.15	27 16,200	-3 -1,800	28 16,800
26 Nov	1034.40	134 ₹ 80,400	-3.05 -1830.00	-	0 0	5 3,000	0 0
25 Nov	1011.60	134 ₹ 80,400	-3.05 -1830.00	43.48	7 4,200	2 1,200	28 16,800
24 Nov	1009.40	137.05 ₹ 82,230	38.55 23130.00	45.47	1 600	0 0	26 15,600
21 Nov	1030.50	98.5 ₹ 59,100	6.5 3900.00	-	0 0	1 600	0 0
20 Nov	1060.00	98.5 ₹ 59,100	6.5 3900.00	43.06	1 600	0 0	25 15,000
19 Nov	1069.90	92 ₹ 55,200	9.8 5880.00	40.16	2 1,200	1 600	24 14,400
18 Nov	1077.60	82.2 ₹ 49,320	-7.7 -4620.00	-	0 0	19 11,400	0 0
17 Nov	1088.60	82.2 ₹ 49,320	-7.7 -4620.00	40.22	23 13,800	19 11,400	23 13,800
14 Nov	1068.80	89.9 ₹ 53,940	-4.25 -2550.00	35.94	1 600	0 0	3 1,800
13 Nov	1076.80	94.15 ₹ 56,490	31.15 18690.00	-	0 0	0 0	0 0
12 Nov	1070.80	94.15 ₹ 56,490	31.15 18690.00	40.23	3 1,800	0 0	3 1,800
11 Nov	1044.20	63 ₹ 37,800	-111.4 -66840.00	-	0 0	0 0	0 0
10 Nov	1041.30	63 ₹ 37,800	-111.4 -66840.00	-	0 0	0 0	0 0
7 Nov	1059.80	63 ₹ 37,800	-111.4 -66840.00	-	0 0	0 0	0 0
6 Nov	1060.50	63 ₹ 37,800	-111.4 -66840.00	-	0 0	0 0	0 0
4 Nov	1086.40	63 ₹ 37,800	-111.4 -66840.00	-	0 0	3 1,800	0 0
3 Nov	1105.20	63 ₹ 37,800	-111.4 -66840.00	31.61	3 1,800	0 0	0 0
31 Oct	1140.00	174.4 ₹ 1,04,640	0 0.00	-	0 0	0 0	0 0
30 Oct	1140.10	174.4 ₹ 1,04,640	0 0.00	1.48	0 0	0 0	0 0
29 Oct	1112.60	174.4 ₹ 1,04,640	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.87

Historical price for 1140 PE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 101.1, which was -24.55 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 38

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 125.65, which was -29.3 lower than the previous day. The implied volatity was 54.60, the open interest changed by 0 which decreased total open position to 38

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 154.95, which was 18.5 higher than the previous day. The implied volatity was 52.85, the open interest changed by -2 which decreased total open position to 37

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 135.2, which was -9.7 lower than the previous day. The implied volatity was 51.02, the open interest changed by -2 which decreased total open position to 40

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 146.65, which was 14.35 higher than the previous day. The implied volatity was 46.40, the open interest changed by 7 which increased total open position to 42

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 132.3, which was 24.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 132.3, which was 24.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 132.3, which was 24.5 higher than the previous day. The implied volatity was 50.57, the open interest changed by 1 which increased total open position to 35

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 106.05, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 106.05, which was -7.4 lower than the previous day. The implied volatity was 40.64, the open interest changed by 3 which increased total open position to 32

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 113.1, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 113.1, which was -20.9 lower than the previous day. The implied volatity was 39.15, the open interest changed by -3 which decreased total open position to 28

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 134, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 134, which was -3.05 lower than the previous day. The implied volatity was 43.48, the open interest changed by 2 which increased total open position to 28

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 137.05, which was 38.55 higher than the previous day. The implied volatity was 45.47, the open interest changed by 0 which decreased total open position to 26

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 98.5, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 98.5, which was 6.5 higher than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 25

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 92, which was 9.8 higher than the previous day. The implied volatity was 40.16, the open interest changed by 1 which increased total open position to 24

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 82.2, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 82.2, which was -7.7 lower than the previous day. The implied volatity was 40.22, the open interest changed by 19 which increased total open position to 23

On 14 Nov ADANIGREEN was trading at 1068.80. The strike last trading price was 89.9, which was -4.25 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ADANIGREEN was trading at 1076.80. The strike last trading price was 94.15, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ADANIGREEN was trading at 1070.80. The strike last trading price was 94.15, which was 31.15 higher than the previous day. The implied volatity was 40.23, the open interest changed by 0 which decreased total open position to 3

On 11 Nov ADANIGREEN was trading at 1044.20. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ADANIGREEN was trading at 1041.30. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ADANIGREEN was trading at 1059.80. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ADANIGREEN was trading at 1060.50. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ADANIGREEN was trading at 1086.40. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov ADANIGREEN was trading at 1105.20. The strike last trading price was 63, which was -111.4 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ADANIGREEN was trading at 1140.00. The strike last trading price was 174.4, 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 174.4, which was 0 lower than the previous day. The implied volatity was 1.48, 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 174.4, 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