ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
06 May 2026 09:04 AM IST
| ADANIGREEN 26-May-2026 (20d) 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -1.29
Gamma: 0.00196
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1331.40 | 121 | 26.200000000000003 (27.64%) | 50.84 | 192 | -78 | 425 | |||||||||
| 5 May | 1331.40 | 121 | 26.200000000000003 (27.64%) | 50.84 | 192 | -78 | 425 | |||||||||
| 4 May | 1290.70 | 92.8 | 28.64999999999999 (44.66%) | 50.34 | 960 | -19 | 513 | |||||||||
| 30 Apr | 1227.15 | 64.35 | -6.8500000000000085 (-9.62%) | 50.27 | 795 | 95 | 627 | |||||||||
| 29 Apr | 1244.80 | 67.35 | -8.550000000000011 (-11.26%) | 48.16 | 487 | 1 | 533 | |||||||||
| 28 Apr | 1249.95 | 76 | 5.450000000000003 (7.73%) | 49.33 | 1,239 | 4 | 538 | |||||||||
| 27 Apr | 1229.70 | 72.8 | -7.450000000000003 (-9.28%) | 51.63 | 884 | 131 | 534 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1235.80 | 78.5 | 5.400000000000006 (7.39%) | 54.71 | 1,343 | 64 | 395 | |||||||||
| 23 Apr | 1214.15 | 74.65 | 14.200000000000003 (23.49%) | 57.1 | 619 | 119 | 329 | |||||||||
| 22 Apr | 1198.95 | 59 | 21.049999999999997 (55.47%) | 51.21 | 264 | 20 | 209 | |||||||||
| 21 Apr | 1150.00 | 37.75 | -2.200000000000003 (-5.51%) | 48.99 | 106 | 3 | 190 | |||||||||
| 20 Apr | 1152.70 | 41 | 9.8 (31.41%) | 49.83 | 259 | 72 | 161 | |||||||||
| 17 Apr | 1127.30 | 35 | 25.6 (272.34%) | 49.6 | 106 | 88 | 88 | |||||||||
For Adani Green Energy Ltd - strike price 1240 expiring on 26MAY2026
Delta for 1240 CE is 0.75
Historical price for 1240 CE is as follows
On 6 May ADANIGREEN was trading at 1331.40. The strike last trading price was 121, which was 26.200000000000003 higher than the previous day. The implied volatity was 50.84, the open interest changed by -78 which decreased total open position to 425
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 121, which was 26.200000000000003 higher than the previous day. The implied volatity was 50.84, the open interest changed by -78 which decreased total open position to 425
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 92.8, which was 28.64999999999999 higher than the previous day. The implied volatity was 50.34, the open interest changed by -19 which decreased total open position to 513
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 64.35, which was -6.8500000000000085 lower than the previous day. The implied volatity was 50.27, the open interest changed by 95 which increased total open position to 627
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 67.35, which was -8.550000000000011 lower than the previous day. The implied volatity was 48.16, the open interest changed by 1 which increased total open position to 533
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 76, which was 5.450000000000003 higher than the previous day. The implied volatity was 49.33, the open interest changed by 4 which increased total open position to 538
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 72.8, which was -7.450000000000003 lower than the previous day. The implied volatity was 51.63, the open interest changed by 131 which increased total open position to 534
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 78.5, which was 5.400000000000006 higher than the previous day. The implied volatity was 54.71, the open interest changed by 64 which increased total open position to 395
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 74.65, which was 14.200000000000003 higher than the previous day. The implied volatity was 57.1, the open interest changed by 119 which increased total open position to 329
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 59, which was 21.049999999999997 higher than the previous day. The implied volatity was 51.21, the open interest changed by 20 which increased total open position to 209
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 37.75, which was -2.200000000000003 lower than the previous day. The implied volatity was 48.99, the open interest changed by 3 which increased total open position to 190
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 41, which was 9.8 higher than the previous day. The implied volatity was 49.83, the open interest changed by 72 which increased total open position to 161
On 17 Apr ADANIGREEN was trading at 1127.30. The strike last trading price was 35, which was 25.6 higher than the previous day. The implied volatity was 49.6, the open interest changed by 88 which increased total open position to 88
| ADANIGREEN 26-May-2026 (20d) 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -1.06
Gamma: 0.00199
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1331.40 | 25.15 | -10.899999999999999 (-30.24%) | 49.51 | 390 | -23 | 449 |
| 5 May | 1331.40 | 25.15 | -10.899999999999999 (-30.24%) | 49.51 | 390 | -23 | 449 |
| 4 May | 1290.70 | 36.5 | -29.049999999999997 (-44.32%) | 47.66 | 779 | 133 | 472 |
| 30 Apr | 1227.15 | 64.8 | 5.649999999999999 (9.55%) | 47.6 | 370 | 32 | 371 |
| 29 Apr | 1244.80 | 62.85 | 4.200000000000003 (7.16%) | 48.56 | 467 | 25 | 337 |
| 28 Apr | 1249.95 | 59.4 | -13.600000000000001 (-18.63%) | 49.21 | 492 | 59 | 314 |
| 27 Apr | 1229.70 | 72.75 | -4.400000000000006 (-5.70%) | 49.39 | 421 | 0 | 255 |
| 24 Apr | 1235.80 | 79.75 | -11.700000000000003 (-12.79%) | 54.01 | 309 | 157 | 245 |
| 23 Apr | 1214.15 | 91.1 | -13.900000000000006 (-13.24%) | 53.94 | 131 | 86 | 88 |
| 22 Apr | 1198.95 | 105 | -17 (-13.93%) | 48.46 | 1 | 0 | 1 |
| 21 Apr | 1150.00 | 122 | 122 (-61.56%) | 49.66 | 0 | 0 | 1 |
| 20 Apr | 1152.70 | 122 | -195.39999999999998 (-61.56%) | 49.66 | 1 | 0 | 0 |
| 17 Apr | 1127.30 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1240 expiring on 26MAY2026
Delta for 1240 PE is -0.25
Historical price for 1240 PE is as follows
On 6 May ADANIGREEN was trading at 1331.40. The strike last trading price was 25.15, which was -10.899999999999999 lower than the previous day. The implied volatity was 49.51, the open interest changed by -23 which decreased total open position to 449
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 25.15, which was -10.899999999999999 lower than the previous day. The implied volatity was 49.51, the open interest changed by -23 which decreased total open position to 449
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 36.5, which was -29.049999999999997 lower than the previous day. The implied volatity was 47.66, the open interest changed by 133 which increased total open position to 472
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 64.8, which was 5.649999999999999 higher than the previous day. The implied volatity was 47.6, the open interest changed by 32 which increased total open position to 371
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 62.85, which was 4.200000000000003 higher than the previous day. The implied volatity was 48.56, the open interest changed by 25 which increased total open position to 337
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 59.4, which was -13.600000000000001 lower than the previous day. The implied volatity was 49.21, the open interest changed by 59 which increased total open position to 314
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 72.75, which was -4.400000000000006 lower than the previous day. The implied volatity was 49.39, the open interest changed by 0 which decreased total open position to 255
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 79.75, which was -11.700000000000003 lower than the previous day. The implied volatity was 54.01, the open interest changed by 157 which increased total open position to 245
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 91.1, which was -13.900000000000006 lower than the previous day. The implied volatity was 53.94, the open interest changed by 86 which increased total open position to 88
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 105, which was -17 lower than the previous day. The implied volatity was 48.46, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 122, which was 122 higher than the previous day. The implied volatity was 49.66, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ADANIGREEN was trading at 1152.70. The strike last trading price was 122, which was -195.39999999999998 lower than the previous day. The implied volatity was 49.66, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ADANIGREEN was trading at 1127.30. 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
