ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
13 May 2026 04:10 PM IST
| ADANIGREEN 26-May-2026 (12d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1366.70 | 109.95 | 41.10000000000001 (59.69%) | 0 | 53 | -5 | 165 | |||||||||
|
|
||||||||||||||||
| 12 May | 1308.00 | 72.35 | -52.85000000000001 (-42.21%) | 0 | 81 | -1 | 172 | |||||||||
| 11 May | 1387.70 | 126.3 | 11.899999999999991 (10.40%) | 0 | 20 | -4 | 173 | |||||||||
| 8 May | 1355.80 | 114.4 | 3.950000000000003 (3.58%) | 50.91 | 19 | -4 | 178 | |||||||||
| 7 May | 1365.00 | 110.45 | 0.9000000000000057 (0.82%) | 47.92 | 14 | -6 | 182 | |||||||||
| 6 May | 1353.00 | 108.75 | 14.299999999999997 (15.14%) | 51.55 | 91 | -3 | 189 | |||||||||
| 5 May | 1331.40 | 94.35 | 22.69999999999999 (31.68%) | 51.2 | 460 | -88 | 190 | |||||||||
| 4 May | 1290.70 | 72.3 | 27.349999999999994 (60.85%) | 51.26 | 1,332 | 112 | 284 | |||||||||
| 30 Apr | 1227.15 | 48.25 | -5.75 (-10.65%) | 51.32 | 173 | 22 | 194 | |||||||||
| 29 Apr | 1244.80 | 50.55 | -5.600000000000001 (-9.97%) | 48.47 | 428 | 57 | 173 | |||||||||
| 28 Apr | 1249.95 | 56.75 | 4.299999999999997 (8.20%) | 49.08 | 165 | 69 | 116 | |||||||||
| 27 Apr | 1229.70 | 54 | -9.049999999999997 (-14.35%) | 50.99 | 93 | 23 | 48 | |||||||||
| 24 Apr | 1235.80 | 63.3 | 56.4 (817.39%) | 55.84 | 48 | 23 | 23 | |||||||||
| 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 1280 expiring on 26MAY2026
Delta for 1280 CE is 0
Historical price for 1280 CE is as follows
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 109.95, which was 41.10000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 165
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 72.35, which was -52.85000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 172
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 126.3, which was 11.899999999999991 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 173
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 114.4, which was 3.950000000000003 higher than the previous day. The implied volatity was 50.91, the open interest changed by -4 which decreased total open position to 178
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 110.45, which was 0.9000000000000057 higher than the previous day. The implied volatity was 47.92, the open interest changed by -6 which decreased total open position to 182
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 108.75, which was 14.299999999999997 higher than the previous day. The implied volatity was 51.55, the open interest changed by -3 which decreased total open position to 189
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 94.35, which was 22.69999999999999 higher than the previous day. The implied volatity was 51.2, the open interest changed by -88 which decreased total open position to 190
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 72.3, which was 27.349999999999994 higher than the previous day. The implied volatity was 51.26, the open interest changed by 112 which increased total open position to 284
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 48.25, which was -5.75 lower than the previous day. The implied volatity was 51.32, the open interest changed by 22 which increased total open position to 194
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 50.55, which was -5.600000000000001 lower than the previous day. The implied volatity was 48.47, the open interest changed by 57 which increased total open position to 173
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 56.75, which was 4.299999999999997 higher than the previous day. The implied volatity was 49.08, the open interest changed by 69 which increased total open position to 116
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 54, which was -9.049999999999997 lower than the previous day. The implied volatity was 50.99, the open interest changed by 23 which increased total open position to 48
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 63.3, which was 56.4 higher than the previous day. The implied volatity was 55.84, the open interest changed by 23 which increased total open position to 23
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
| ADANIGREEN 26-May-2026 (12d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1366.70 | 18 | -18 (-50.00%) | 0 | 518 | 12 | 341 |
| 12 May | 1308.00 | 35 | 20 (133.33%) | 0 | 534 | 63 | 329 |
| 11 May | 1387.70 | 15 | -9 (-37.50%) | 0 | 306 | 22 | 276 |
| 8 May | 1355.80 | 24.6 | 2.0500000000000007 (9.09%) | 45.61 | 190 | 46 | 253 |
| 7 May | 1365.00 | 22.05 | -3.349999999999998 (-13.19%) | 46.76 | 326 | -5 | 208 |
| 6 May | 1353.00 | 25.55 | -10.650000000000002 (-29.42%) | 44.89 | 374 | 57 | 214 |
| 5 May | 1331.40 | 37.1 | -15.549999999999997 (-29.53%) | 47.79 | 426 | 15 | 156 |
| 4 May | 1290.70 | 53.85 | -23.9 (-30.74%) | 47.65 | 750 | 110 | 140 |
| 30 Apr | 1227.15 | 83.05 | 83.05 (7.02%) | 46.35 | 0 | 0 | 30 |
| 29 Apr | 1244.80 | 83.05 | 5.450000000000003 (7.02%) | 46.35 | 68 | 27 | 30 |
| 28 Apr | 1249.95 | 77.6 | -45.400000000000006 (-36.91%) | 45.22 | 1 | 0 | 2 |
| 27 Apr | 1229.70 | 123 | 123 (-5.35%) | - | 0 | 0 | 2 |
| 24 Apr | 1235.80 | 123 | -6.949999999999989 (-5.35%) | - | 0 | 0 | 2 |
| 23 Apr | 1214.15 | 123 | -6.949999999999989 (-5.35%) | 51.9 | 0 | 0 | 2 |
| 22 Apr | 1198.95 | 123 | -231.55 (-65.31%) | 51.9 | 2 | 0 | 0 |
| 21 Apr | 1150.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1280 expiring on 26MAY2026
Delta for 1280 PE is 0
Historical price for 1280 PE is as follows
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 18, which was -18 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 341
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 35, which was 20 higher than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 329
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 15, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 276
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 24.6, which was 2.0500000000000007 higher than the previous day. The implied volatity was 45.61, the open interest changed by 46 which increased total open position to 253
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 22.05, which was -3.349999999999998 lower than the previous day. The implied volatity was 46.76, the open interest changed by -5 which decreased total open position to 208
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 25.55, which was -10.650000000000002 lower than the previous day. The implied volatity was 44.89, the open interest changed by 57 which increased total open position to 214
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 37.1, which was -15.549999999999997 lower than the previous day. The implied volatity was 47.79, the open interest changed by 15 which increased total open position to 156
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 53.85, which was -23.9 lower than the previous day. The implied volatity was 47.65, the open interest changed by 110 which increased total open position to 140
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 83.05, which was 83.05 higher than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 30
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 83.05, which was 5.450000000000003 higher than the previous day. The implied volatity was 46.35, the open interest changed by 27 which increased total open position to 30
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 77.6, which was -45.400000000000006 lower than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 2
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 123, which was 123 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 123, which was -6.949999999999989 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 123, which was -6.949999999999989 lower than the previous day. The implied volatity was 51.9, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 123, which was -231.55 lower than the previous day. The implied volatity was 51.9, 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
