ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
11 May 2026 04:10 PM IST
| ADANIGREEN 26-May-2026 (14d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1387.70 | 130.25 | 10.049999999999997 (8.36%) | 0 | 6 | 0 | 218 | |||||||||
| 8 May | 1355.80 | 120.2 | -3.75 (-3.03%) | 51.98 | 2 | -1 | 218 | |||||||||
| 7 May | 1365.00 | 125 | 10.200000000000003 (8.89%) | 51.03 | 16 | 0 | 219 | |||||||||
| 6 May | 1353.00 | 113.9 | 12.800000000000011 (12.66%) | 49.95 | 87 | -19 | 218 | |||||||||
| 5 May | 1331.40 | 99.55 | 22.64999999999999 (29.45%) | 49.36 | 257 | -72 | 239 | |||||||||
| 4 May | 1290.70 | 77 | 28.4 (58.44%) | 50.38 | 1,211 | 19 | 312 | |||||||||
| 30 Apr | 1227.15 | 52 | -5.600000000000001 (-9.72%) | 50.27 | 420 | 27 | 320 | |||||||||
| 29 Apr | 1244.80 | 55.05 | -6.950000000000003 (-11.21%) | 48.71 | 808 | 123 | 293 | |||||||||
| 28 Apr | 1249.95 | 62.85 | 5.899999999999999 (10.36%) | 50.06 | 184 | 33 | 169 | |||||||||
| 27 Apr | 1229.70 | 60 | -7 (-10.45%) | 51.91 | 207 | 77 | 136 | |||||||||
| 24 Apr | 1235.80 | 65.15 | -2.3499999999999943 (-3.48%) | 53.64 | 82 | 49 | 58 | |||||||||
| 23 Apr | 1214.15 | 67.5 | 44.45 (192.84%) | 59.96 | 12 | 8 | 8 | |||||||||
| 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 1270 expiring on 26MAY2026
Delta for 1270 CE is 0
Historical price for 1270 CE is as follows
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 130.25, which was 10.049999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 218
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 120.2, which was -3.75 lower than the previous day. The implied volatity was 51.98, the open interest changed by -1 which decreased total open position to 218
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 125, which was 10.200000000000003 higher than the previous day. The implied volatity was 51.03, the open interest changed by 0 which decreased total open position to 219
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 113.9, which was 12.800000000000011 higher than the previous day. The implied volatity was 49.95, the open interest changed by -19 which decreased total open position to 218
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 99.55, which was 22.64999999999999 higher than the previous day. The implied volatity was 49.36, the open interest changed by -72 which decreased total open position to 239
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 77, which was 28.4 higher than the previous day. The implied volatity was 50.38, the open interest changed by 19 which increased total open position to 312
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 52, which was -5.600000000000001 lower than the previous day. The implied volatity was 50.27, the open interest changed by 27 which increased total open position to 320
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 55.05, which was -6.950000000000003 lower than the previous day. The implied volatity was 48.71, the open interest changed by 123 which increased total open position to 293
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 62.85, which was 5.899999999999999 higher than the previous day. The implied volatity was 50.06, the open interest changed by 33 which increased total open position to 169
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 60, which was -7 lower than the previous day. The implied volatity was 51.91, the open interest changed by 77 which increased total open position to 136
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 65.15, which was -2.3499999999999943 lower than the previous day. The implied volatity was 53.64, the open interest changed by 49 which increased total open position to 58
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 67.5, which was 44.45 higher than the previous day. The implied volatity was 59.96, the open interest changed by 8 which increased total open position to 8
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
| ADANIGREEN 26-May-2026 (14d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1387.70 | 13 | -5 (-27.78%) | 0 | 119 | -9 | 97 |
| 8 May | 1355.80 | 18.5 | -1.75 (-8.64%) | 46.28 | 16 | 0 | 107 |
| 7 May | 1365.00 | 19.95 | -2.5 (-11.14%) | 47.33 | 108 | -9 | 108 |
| 6 May | 1353.00 | 22.85 | -9.949999999999996 (-30.34%) | 45.3 | 134 | 7 | 118 |
| 5 May | 1331.40 | 33.7 | -14 (-29.35%) | 48.05 | 242 | 22 | 109 |
| 4 May | 1290.70 | 48.85 | -34.699999999999996 (-41.53%) | 47.31 | 450 | -4 | 89 |
| 30 Apr | 1227.15 | 82.5 | 9.75 (13.40%) | 46.64 | 38 | 4 | 97 |
| 29 Apr | 1244.80 | 76.7 | 6.700000000000003 (9.57%) | 46.67 | 220 | 33 | 94 |
| 28 Apr | 1249.95 | 70 | -18 (-20.45%) | 45.59 | 6 | -1 | 61 |
| 27 Apr | 1229.70 | 87.7 | -165.14999999999998 (-65.32%) | 51.41 | 107 | 63 | 63 |
| 24 Apr | 1235.80 | 0 | 0 | - | 0 | 0 | 0 |
| 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 1270 expiring on 26MAY2026
Delta for 1270 PE is 0
Historical price for 1270 PE is as follows
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 13, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 97
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 18.5, which was -1.75 lower than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 107
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 19.95, which was -2.5 lower than the previous day. The implied volatity was 47.33, the open interest changed by -9 which decreased total open position to 108
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 22.85, which was -9.949999999999996 lower than the previous day. The implied volatity was 45.3, the open interest changed by 7 which increased total open position to 118
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 33.7, which was -14 lower than the previous day. The implied volatity was 48.05, the open interest changed by 22 which increased total open position to 109
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 48.85, which was -34.699999999999996 lower than the previous day. The implied volatity was 47.31, the open interest changed by -4 which decreased total open position to 89
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 82.5, which was 9.75 higher than the previous day. The implied volatity was 46.64, the open interest changed by 4 which increased total open position to 97
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 76.7, which was 6.700000000000003 higher than the previous day. The implied volatity was 46.67, the open interest changed by 33 which increased total open position to 94
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 70, which was -18 lower than the previous day. The implied volatity was 45.59, the open interest changed by -1 which decreased total open position to 61
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 87.7, which was -165.14999999999998 lower than the previous day. The implied volatity was 51.41, the open interest changed by 63 which increased total open position to 63
On 24 Apr ADANIGREEN was trading at 1235.80. 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 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
