ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
14 May 2026 04:10 PM IST
| ADANIGREEN 26-May-2026 (11d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -2.11
Gamma: 0.00173
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1414.90 | 140 | 44.3 (46.29%) | 65.68 | 859 | -142 | 1,667 | |||||||||
| 13 May | 1366.70 | 95.7 | 36.400000000000006 (61.38%) | 0 | 1,607 | -126 | 1,817 | |||||||||
| 12 May | 1308.00 | 61.45 | -47.14999999999999 (-43.42%) | 0 | 1,848 | 129 | 1,948 | |||||||||
| 11 May | 1387.70 | 111.85 | 20.049999999999997 (21.84%) | 47.22 | 2,074 | -978 | 1,819 | |||||||||
| 8 May | 1355.80 | 89.55 | -10.600000000000009 (-10.58%) | 48.63 | 1,539 | 132 | 2,796 | |||||||||
| 7 May | 1365.00 | 105 | 10.049999999999997 (10.58%) | 50.71 | 1,194 | 202 | 2,664 | |||||||||
| 6 May | 1353.00 | 94.85 | 12.699999999999989 (15.46%) | 49.96 | 2,649 | 579 | 2,459 | |||||||||
|
|
||||||||||||||||
| 5 May | 1331.40 | 80.4 | 18.650000000000006 (30.20%) | 48.35 | 5,026 | -152 | 1,883 | |||||||||
| 4 May | 1290.70 | 61.2 | 21.550000000000004 (54.35%) | 50.5 | 7,436 | 653 | 2,033 | |||||||||
| 30 Apr | 1227.15 | 40 | -4.899999999999999 (-10.91%) | 50.27 | 1,817 | 486 | 1,866 | |||||||||
| 29 Apr | 1244.80 | 43.3 | -4.900000000000006 (-10.17%) | 48.54 | 2,067 | 368 | 1,393 | |||||||||
| 28 Apr | 1249.95 | 47.7 | 2.0500000000000043 (4.49%) | 48.17 | 2,228 | 26 | 1,029 | |||||||||
| 27 Apr | 1229.70 | 47.8 | -7.550000000000004 (-13.64%) | 51.86 | 2,753 | 94 | 998 | |||||||||
| 24 Apr | 1235.80 | 54.5 | 3.200000000000003 (6.24%) | 54.82 | 3,177 | 650 | 908 | |||||||||
| 23 Apr | 1214.15 | 51.05 | 10.149999999999999 (24.82%) | 55.21 | 805 | 153 | 260 | |||||||||
| 22 Apr | 1198.95 | 38.5 | 19.5 (102.63%) | 50.6 | 342 | 106 | 106 | |||||||||
| 21 Apr | 1150.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.78
Historical price for 1300 CE is as follows
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 140, which was 44.3 higher than the previous day. The implied volatity was 65.68, the open interest changed by -142 which decreased total open position to 1667
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 95.7, which was 36.400000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -126 which decreased total open position to 1817
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 61.45, which was -47.14999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 129 which increased total open position to 1948
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 111.85, which was 20.049999999999997 higher than the previous day. The implied volatity was 47.22, the open interest changed by -978 which decreased total open position to 1819
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 89.55, which was -10.600000000000009 lower than the previous day. The implied volatity was 48.63, the open interest changed by 132 which increased total open position to 2796
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 105, which was 10.049999999999997 higher than the previous day. The implied volatity was 50.71, the open interest changed by 202 which increased total open position to 2664
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 94.85, which was 12.699999999999989 higher than the previous day. The implied volatity was 49.96, the open interest changed by 579 which increased total open position to 2459
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 80.4, which was 18.650000000000006 higher than the previous day. The implied volatity was 48.35, the open interest changed by -152 which decreased total open position to 1883
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 61.2, which was 21.550000000000004 higher than the previous day. The implied volatity was 50.5, the open interest changed by 653 which increased total open position to 2033
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 40, which was -4.899999999999999 lower than the previous day. The implied volatity was 50.27, the open interest changed by 486 which increased total open position to 1866
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 43.3, which was -4.900000000000006 lower than the previous day. The implied volatity was 48.54, the open interest changed by 368 which increased total open position to 1393
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 47.7, which was 2.0500000000000043 higher than the previous day. The implied volatity was 48.17, the open interest changed by 26 which increased total open position to 1029
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 47.8, which was -7.550000000000004 lower than the previous day. The implied volatity was 51.86, the open interest changed by 94 which increased total open position to 998
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 54.5, which was 3.200000000000003 higher than the previous day. The implied volatity was 54.82, the open interest changed by 650 which increased total open position to 908
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 51.05, which was 10.149999999999999 higher than the previous day. The implied volatity was 55.21, the open interest changed by 153 which increased total open position to 260
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 38.5, which was 19.5 higher than the previous day. The implied volatity was 50.6, the open interest changed by 106 which increased total open position to 106
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 (11d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -1.2
Gamma: 0.00188
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1414.90 | 12 | -11 (-47.83%) | 51.06 | 1,337 | 119 | 1,105 |
| 13 May | 1366.70 | 23 | -23 (-50.00%) | 49.08 | 3,364 | 106 | 986 |
| 12 May | 1308.00 | 43 | 23 (115.00%) | 0 | 1,850 | 29 | 881 |
| 11 May | 1387.70 | 20 | -10 (-33.33%) | 49.15 | 980 | 67 | 855 |
| 8 May | 1355.80 | 31 | 3 (10.71%) | 45.92 | 536 | -41 | 786 |
| 7 May | 1365.00 | 27.05 | -4.349999999999998 (-13.85%) | 45.61 | 1,106 | -123 | 826 |
| 6 May | 1353.00 | 30.5 | -13.649999999999999 (-30.92%) | 43.51 | 1,824 | 247 | 948 |
| 5 May | 1331.40 | 44.75 | -17.35 (-27.94%) | 47.96 | 2,501 | 95 | 700 |
| 4 May | 1290.70 | 63.95 | -36.95 (-36.62%) | 47.53 | 1,617 | 367 | 604 |
| 30 Apr | 1227.15 | 100.9 | 11.200000000000003 (12.49%) | 47.46 | 93 | 1 | 238 |
| 29 Apr | 1244.80 | 96.4 | 5.6000000000000085 (6.17%) | 46.76 | 173 | 20 | 237 |
| 28 Apr | 1249.95 | 91 | -14.049999999999997 (-13.37%) | 46.89 | 360 | 73 | 214 |
| 27 Apr | 1229.70 | 102 | -10.150000000000006 (-9.05%) | 47.49 | 127 | 48 | 141 |
| 24 Apr | 1235.80 | 115.95 | -14.049999999999997 (-10.81%) | 54.41 | 36 | 19 | 92 |
| 23 Apr | 1214.15 | 130 | -1.5999999999999943 (-1.22%) | 55.45 | 77 | 63 | 67 |
| 22 Apr | 1198.95 | 133 | -145.55 (-52.25%) | 49.89 | 8 | 4 | 4 |
| 21 Apr | 1150.00 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.17
Historical price for 1300 PE is as follows
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 12, which was -11 lower than the previous day. The implied volatity was 51.06, the open interest changed by 119 which increased total open position to 1105
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 23, which was -23 lower than the previous day. The implied volatity was 49.08, the open interest changed by 106 which increased total open position to 986
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 43, which was 23 higher than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 881
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 20, which was -10 lower than the previous day. The implied volatity was 49.15, the open interest changed by 67 which increased total open position to 855
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 31, which was 3 higher than the previous day. The implied volatity was 45.92, the open interest changed by -41 which decreased total open position to 786
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 27.05, which was -4.349999999999998 lower than the previous day. The implied volatity was 45.61, the open interest changed by -123 which decreased total open position to 826
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 30.5, which was -13.649999999999999 lower than the previous day. The implied volatity was 43.51, the open interest changed by 247 which increased total open position to 948
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 44.75, which was -17.35 lower than the previous day. The implied volatity was 47.96, the open interest changed by 95 which increased total open position to 700
On 4 May ADANIGREEN was trading at 1290.70. The strike last trading price was 63.95, which was -36.95 lower than the previous day. The implied volatity was 47.53, the open interest changed by 367 which increased total open position to 604
On 30 Apr ADANIGREEN was trading at 1227.15. The strike last trading price was 100.9, which was 11.200000000000003 higher than the previous day. The implied volatity was 47.46, the open interest changed by 1 which increased total open position to 238
On 29 Apr ADANIGREEN was trading at 1244.80. The strike last trading price was 96.4, which was 5.6000000000000085 higher than the previous day. The implied volatity was 46.76, the open interest changed by 20 which increased total open position to 237
On 28 Apr ADANIGREEN was trading at 1249.95. The strike last trading price was 91, which was -14.049999999999997 lower than the previous day. The implied volatity was 46.89, the open interest changed by 73 which increased total open position to 214
On 27 Apr ADANIGREEN was trading at 1229.70. The strike last trading price was 102, which was -10.150000000000006 lower than the previous day. The implied volatity was 47.49, the open interest changed by 48 which increased total open position to 141
On 24 Apr ADANIGREEN was trading at 1235.80. The strike last trading price was 115.95, which was -14.049999999999997 lower than the previous day. The implied volatity was 54.41, the open interest changed by 19 which increased total open position to 92
On 23 Apr ADANIGREEN was trading at 1214.15. The strike last trading price was 130, which was -1.5999999999999943 lower than the previous day. The implied volatity was 55.45, the open interest changed by 63 which increased total open position to 67
On 22 Apr ADANIGREEN was trading at 1198.95. The strike last trading price was 133, which was -145.55 lower than the previous day. The implied volatity was 49.89, the open interest changed by 4 which increased total open position to 4
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
