ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
08 May 2026 04:10 PM IST
| ADANIGREEN 26-May-2026 (16d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -1.36
Gamma: 0.00193
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 1355.80 | 125.55 | -5.049999999999997 (-3.87%) | 51.48 | 18 | -10 | 456 | |||||||||
| 7 May | 1365.00 | 130.6 | 7.3999999999999915 (6.01%) | 51.75 | 70 | 1 | 468 | |||||||||
|
|
||||||||||||||||
| 6 May | 1353.00 | 121.65 | 13.25 (12.22%) | 50.68 | 77 | -30 | 466 | |||||||||
| 5 May | 1331.40 | 106.5 | 23.75 (28.70%) | 49.64 | 113 | -12 | 496 | |||||||||
| 4 May | 1290.70 | 82.55 | 29.4 (55.32%) | 51.42 | 1,344 | -50 | 522 | |||||||||
| 30 Apr | 1227.15 | 54.95 | -7 (-11.30%) | 50.5 | 517 | 27 | 599 | |||||||||
| 29 Apr | 1244.80 | 58.85 | -6.550000000000004 (-10.02%) | 48.5 | 1,175 | 59 | 572 | |||||||||
| 28 Apr | 1249.95 | 64.2 | 3.0500000000000043 (4.99%) | 47.89 | 676 | 33 | 515 | |||||||||
| 27 Apr | 1229.70 | 62.45 | -8.849999999999994 (-12.41%) | 52.8 | 473 | 103 | 484 | |||||||||
| 24 Apr | 1235.80 | 70.7 | 6.200000000000003 (9.61%) | 55.4 | 532 | 322 | 372 | |||||||||
| 23 Apr | 1214.15 | 64.5 | 9.649999999999999 (17.59%) | 55.47 | 105 | 40 | 50 | |||||||||
| 22 Apr | 1198.95 | 52.95 | 44.900000000000006 (557.76%) | 51.82 | 20 | 9 | 9 | |||||||||
| 21 Apr | 1150.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1260 expiring on 26MAY2026
Delta for 1260 CE is 0.77
Historical price for 1260 CE is as follows
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 125.55, which was -5.049999999999997 lower than the previous day. The implied volatity was 51.48, the open interest changed by -10 which decreased total open position to 456
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 130.6, which was 7.3999999999999915 higher than the previous day. The implied volatity was 51.75, the open interest changed by 1 which increased total open position to 468
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 121.65, which was 13.25 higher than the previous day. The implied volatity was 50.68, the open interest changed by -30 which decreased total open position to 466
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 106.5, which was 23.75 higher than the previous day. The implied volatity was 49.64, the open interest changed by -12 which decreased total open position to 496
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 82.55, which was 29.4 higher than the previous day. The implied volatity was 51.42, the open interest changed by -50 which decreased total open position to 522
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 54.95, which was -7 lower than the previous day. The implied volatity was 50.5, the open interest changed by 27 which increased total open position to 599
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 58.85, which was -6.550000000000004 lower than the previous day. The implied volatity was 48.5, the open interest changed by 59 which increased total open position to 572
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 64.2, which was 3.0500000000000043 higher than the previous day. The implied volatity was 47.89, the open interest changed by 33 which increased total open position to 515
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 62.45, which was -8.849999999999994 lower than the previous day. The implied volatity was 52.8, the open interest changed by 103 which increased total open position to 484
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 70.7, which was 6.200000000000003 higher than the previous day. The implied volatity was 55.4, the open interest changed by 322 which increased total open position to 372
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 64.5, which was 9.649999999999999 higher than the previous day. The implied volatity was 55.47, the open interest changed by 40 which increased total open position to 50
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 52.95, which was 44.900000000000006 higher than the previous day. The implied volatity was 51.82, the open interest changed by 9 which increased total open position to 9
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
| ADANIGREEN 26-May-2026 (16d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -1.01
Gamma: 0.00207
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 1355.80 | 18.6 | 0.45000000000000284 (2.48%) | 46.69 | 128 | 0 | 315 |
| 7 May | 1365.00 | 17.5 | -2.9499999999999993 (-14.43%) | 47.45 | 294 | -16 | 315 |
| 6 May | 1353.00 | 20.5 | -9.2 (-30.98%) | 45.54 | 332 | -31 | 332 |
| 5 May | 1331.40 | 30.4 | -13.050000000000004 (-30.03%) | 48.18 | 430 | 41 | 362 |
| 4 May | 1290.70 | 43.4 | -34.25000000000001 (-44.11%) | 46.99 | 679 | 55 | 321 |
| 30 Apr | 1227.15 | 74.65 | 6.950000000000003 (10.27%) | 46.98 | 140 | 12 | 278 |
| 29 Apr | 1244.80 | 72 | 5.75 (8.68%) | 47.04 | 578 | 87 | 267 |
| 28 Apr | 1249.95 | 69.2 | -15.25 (-18.06%) | 46.56 | 311 | 93 | 179 |
| 27 Apr | 1229.70 | 82.8 | -4.75 (-5.43%) | 50.28 | 117 | 41 | 86 |
| 24 Apr | 1235.80 | 85.55 | -250.3 (-74.53%) | 49.9 | 54 | 43 | 43 |
| 23 Apr | 1214.15 | 0 | 0 | - | 0 | 0 | 0 |
| 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 1260 expiring on 26MAY2026
Delta for 1260 PE is -0.22
Historical price for 1260 PE is as follows
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 18.6, which was 0.45000000000000284 higher than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 315
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 17.5, which was -2.9499999999999993 lower than the previous day. The implied volatity was 47.45, the open interest changed by -16 which decreased total open position to 315
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 20.5, which was -9.2 lower than the previous day. The implied volatity was 45.54, the open interest changed by -31 which decreased total open position to 332
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 30.4, which was -13.050000000000004 lower than the previous day. The implied volatity was 48.18, the open interest changed by 41 which increased total open position to 362
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 43.4, which was -34.25000000000001 lower than the previous day. The implied volatity was 46.99, the open interest changed by 55 which increased total open position to 321
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 74.65, which was 6.950000000000003 higher than the previous day. The implied volatity was 46.98, the open interest changed by 12 which increased total open position to 278
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 72, which was 5.75 higher than the previous day. The implied volatity was 47.04, the open interest changed by 87 which increased total open position to 267
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 69.2, which was -15.25 lower than the previous day. The implied volatity was 46.56, the open interest changed by 93 which increased total open position to 179
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 82.8, which was -4.75 lower than the previous day. The implied volatity was 50.28, the open interest changed by 41 which increased total open position to 86
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 85.55, which was -250.3 lower than the previous day. The implied volatity was 49.9, the open interest changed by 43 which increased total open position to 43
On 23 Apr ADANIGREEN was trading at 1214.15. 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 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
