ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
07 May 2026 12:02 PM IST
| ADANIGREEN 26-May-2026 (19d) 1250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -1.17
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1367.80 | 139.4 | 8.5 (6.49%) | 49.98 | 142 | -28 | 617 | |||||||||
| 6 May | 1353.00 | 129.4 | 11.75 (9.99%) | 51.25 | 1,622 | -454 | 647 | |||||||||
| 5 May | 1331.40 | 114.7 | 25.5 (28.59%) | 52.27 | 1,121 | 484 | 1,101 | |||||||||
| 4 May | 1290.70 | 88.45 | 30.85 (53.56%) | 50.56 | 1,532 | -131 | 617 | |||||||||
| 30 Apr | 1227.15 | 58 | -8.400000000000006 (-12.65%) | 50.96 | 834 | 39 | 787 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 1244.80 | 63.7 | -7 (-9.90%) | 48.77 | 1,150 | 78 | 762 | |||||||||
| 28 Apr | 1249.95 | 68.95 | 3.200000000000003 (4.87%) | 47.67 | 1,601 | 59 | 689 | |||||||||
| 27 Apr | 1229.70 | 67.05 | -9.150000000000006 (-12.01%) | 50.81 | 1,562 | 167 | 637 | |||||||||
| 24 Apr | 1235.80 | 76.2 | 6.8500000000000085 (9.88%) | 56.22 | 1,254 | 331 | 487 | |||||||||
| 23 Apr | 1214.15 | 68.65 | 10.100000000000009 (17.25%) | 54.59 | 339 | 111 | 155 | |||||||||
| 22 Apr | 1198.95 | 56.2 | 22.35 (66.03%) | 51.91 | 58 | 38 | 43 | |||||||||
| 21 Apr | 1150.00 | 33.85 | 7.700000000000003 (29.45%) | 46.57 | 5 | 4 | 4 | |||||||||
For Adani Green Energy Ltd - strike price 1250 expiring on 26MAY2026
Delta for 1250 CE is 0.81
Historical price for 1250 CE is as follows
On 7 May ADANIGREEN was trading at 1367.80. The strike last trading price was 139.4, which was 8.5 higher than the previous day. The implied volatity was 49.98, the open interest changed by -28 which decreased total open position to 617
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 129.4, which was 11.75 higher than the previous day. The implied volatity was 51.25, the open interest changed by -454 which decreased total open position to 647
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 114.7, which was 25.5 higher than the previous day. The implied volatity was 52.27, the open interest changed by 484 which increased total open position to 1101
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 88.45, which was 30.85 higher than the previous day. The implied volatity was 50.56, the open interest changed by -131 which decreased total open position to 617
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 58, which was -8.400000000000006 lower than the previous day. The implied volatity was 50.96, the open interest changed by 39 which increased total open position to 787
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 63.7, which was -7 lower than the previous day. The implied volatity was 48.77, the open interest changed by 78 which increased total open position to 762
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 68.95, which was 3.200000000000003 higher than the previous day. The implied volatity was 47.67, the open interest changed by 59 which increased total open position to 689
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 67.05, which was -9.150000000000006 lower than the previous day. The implied volatity was 50.81, the open interest changed by 167 which increased total open position to 637
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 76.2, which was 6.8500000000000085 higher than the previous day. The implied volatity was 56.22, the open interest changed by 331 which increased total open position to 487
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 68.65, which was 10.100000000000009 higher than the previous day. The implied volatity was 54.59, the open interest changed by 111 which increased total open position to 155
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 56.2, which was 22.35 higher than the previous day. The implied volatity was 51.91, the open interest changed by 38 which increased total open position to 43
On 21 Apr ADANIGREEN was trading at 1150.00. The strike last trading price was 33.85, which was 7.700000000000003 higher than the previous day. The implied volatity was 46.57, the open interest changed by 4 which increased total open position to 4
| ADANIGREEN 26-May-2026 (19d) 1250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.91
Gamma: 0.00175
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1367.80 | 16.1 | -2.099999999999998 (-11.54%) | 48.1 | 360 | 166 | 706 |
| 6 May | 1353.00 | 17.95 | -8.900000000000002 (-33.15%) | 45.51 | 383 | 8 | 541 |
| 5 May | 1331.40 | 27.45 | -12.3 (-30.94%) | 48.43 | 539 | 97 | 533 |
| 4 May | 1290.70 | 40.1 | -31.550000000000004 (-44.03%) | 48.01 | 801 | 21 | 452 |
| 30 Apr | 1227.15 | 70.3 | 7.399999999999999 (11.76%) | 47.62 | 431 | 10 | 441 |
| 29 Apr | 1244.80 | 66.95 | 3.700000000000003 (5.85%) | 47.72 | 1,195 | 33 | 437 |
| 28 Apr | 1249.95 | 63.4 | -14.500000000000007 (-18.61%) | 47.79 | 631 | 170 | 409 |
| 27 Apr | 1229.70 | 73.4 | -7 (-8.71%) | 48.69 | 469 | 128 | 240 |
| 24 Apr | 1235.80 | 86.25 | -11.900000000000006 (-12.12%) | 54.25 | 177 | 76 | 110 |
| 23 Apr | 1214.15 | 101 | -135.15 (-57.23%) | 59.03 | 45 | 33 | 33 |
| 22 Apr | 1198.95 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1150.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1250 expiring on 26MAY2026
Delta for 1250 PE is -0.18
Historical price for 1250 PE is as follows
On 7 May ADANIGREEN was trading at 1367.80. The strike last trading price was 16.1, which was -2.099999999999998 lower than the previous day. The implied volatity was 48.1, the open interest changed by 166 which increased total open position to 706
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 17.95, which was -8.900000000000002 lower than the previous day. The implied volatity was 45.51, the open interest changed by 8 which increased total open position to 541
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 27.45, which was -12.3 lower than the previous day. The implied volatity was 48.43, the open interest changed by 97 which increased total open position to 533
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 40.1, which was -31.550000000000004 lower than the previous day. The implied volatity was 48.01, the open interest changed by 21 which increased total open position to 452
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 70.3, which was 7.399999999999999 higher than the previous day. The implied volatity was 47.62, the open interest changed by 10 which increased total open position to 441
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 66.95, which was 3.700000000000003 higher than the previous day. The implied volatity was 47.72, the open interest changed by 33 which increased total open position to 437
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 63.4, which was -14.500000000000007 lower than the previous day. The implied volatity was 47.79, the open interest changed by 170 which increased total open position to 409
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 73.4, which was -7 lower than the previous day. The implied volatity was 48.69, the open interest changed by 128 which increased total open position to 240
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 86.25, which was -11.900000000000006 lower than the previous day. The implied volatity was 54.25, the open interest changed by 76 which increased total open position to 110
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 101, which was -135.15 lower than the previous day. The implied volatity was 59.03, the open interest changed by 33 which increased total open position to 33
On 22 Apr ADANIGREEN was trading at 1198.95. 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 21 Apr ADANIGREEN was trading at 1150.00. 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
