Historical option data for ADANIGREEN
01 Jun 2026 04:11 PM IST
| ADANIGREEN 30-Jun-2026 (28d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.02
Theta: -1.34
Gamma: 0.00203
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 1446.90 | 94.45 | -18.9 (-16.67%) | 46.3 | 29 | -2 | 331 | |||||||||
| 29 May | 1475.40 | 114.4 | -11.15 (-8.88%) | 46.09 | 115 | -74 | 334 | |||||||||
| 27 May | 1489.90 | 125.55 | 17.3 (15.98%) | 45.01 | 542 | 275 | 409 | |||||||||
| 26 May | 1457.40 | 113.05 | 28.1 (33.08%) | 47.26 | 687 | -100 | 135 | |||||||||
| 25 May | 1411.10 | 86.85 | 23.3 (36.66%) | 49.88 | 498 | 169 | 239 | |||||||||
| 22 May | 1362.30 | 64.05 | -4.6 (-6.70%) | 47.21 | 2 | 0 | 71 | |||||||||
| 21 May | 1358.20 | 68.65 | -3.3 (-4.59%) | 49 | 20 | 1 | 66 | |||||||||
| 20 May | 1363.20 | 71.95 | -8.45 (-10.51%) | 51.41 | 12 | 5 | 64 | |||||||||
| 19 May | 1377.80 | 80.8 | -2.9 (-3.46%) | 51.27 | 109 | 53 | 59 | |||||||||
| 18 May | 1369.00 | 83.7 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 15 May | 1379.00 | 82 | -14.5 (-15.03%) | 49.94 | 6 | 2 | 5 | |||||||||
| 14 May | 1414.90 | 96.5 | 10.5 (12.21%) | 46.58 | 5 | 2 | 3 | |||||||||
| 13 May | 1366.70 | 86 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1308.00 | 86 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1387.70 | 86 | 32 (59.26%) | 45.79 | 1 | 0 | 0 | |||||||||
| 8 May | 1355.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1365.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1353.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1331.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 1420 expiring on 30JUN2026
Delta for 1420 CE is 0.6
Historical price for 1420 CE is as follows
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 94.45, which was -18.9 lower than the previous day. The implied volatity was 46.3, the open interest changed by -2 which decreased total open position to 331
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 114.4, which was -11.15 lower than the previous day. The implied volatity was 46.09, the open interest changed by -74 which decreased total open position to 334
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 125.55, which was 17.3 higher than the previous day. The implied volatity was 45.01, the open interest changed by 275 which increased total open position to 409
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 113.05, which was 28.1 higher than the previous day. The implied volatity was 47.26, the open interest changed by -100 which decreased total open position to 135
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 86.85, which was 23.3 higher than the previous day. The implied volatity was 49.88, the open interest changed by 169 which increased total open position to 239
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 64.05, which was -4.6 lower than the previous day. The implied volatity was 47.21, the open interest changed by 0 which decreased total open position to 71
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 68.65, which was -3.3 lower than the previous day. The implied volatity was 49, the open interest changed by 1 which increased total open position to 66
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 71.95, which was -8.45 lower than the previous day. The implied volatity was 51.41, the open interest changed by 5 which increased total open position to 64
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 80.8, which was -2.9 lower than the previous day. The implied volatity was 51.27, the open interest changed by 53 which increased total open position to 59
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 82, which was -14.5 lower than the previous day. The implied volatity was 49.94, the open interest changed by 2 which increased total open position to 5
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 96.5, which was 10.5 higher than the previous day. The implied volatity was 46.58, the open interest changed by 2 which increased total open position to 3
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 86, which was 32 higher than the previous day. The implied volatity was 45.79, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIGREEN was trading at 1355.80. 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 7 May ADANIGREEN was trading at 1365.00. 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
On 6 May ADANIGREEN was trading at 1353.00. 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
On 5 May ADANIGREEN was trading at 1331.40. 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 30-Jun-2026 (28d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.02
Theta: -1
Gamma: 0.00224
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 1446.90 | 51 | 8.7 (20.57%) | 41.77 | 123 | 34 | 122 |
| 29 May | 1475.40 | 42.9 | -0.7 (-1.61%) | 41.36 | 71 | 3 | 87 |
| 27 May | 1489.90 | 42.7 | -17.3 (-28.83%) | 42.48 | 177 | 8 | 85 |
| 26 May | 1457.40 | 59 | -21.5 (-26.71%) | 46.27 | 209 | 10 | 79 |
| 25 May | 1411.10 | 79.4 | -28.1 (-26.14%) | 44.9 | 14 | 8 | 67 |
| 22 May | 1362.30 | 107.5 | -12.5 (-10.42%) | 44.99 | 10 | 5 | 56 |
| 21 May | 1358.20 | 120 | 120 (16.50%) | 51.84 | 2 | 0 | 51 |
| 20 May | 1363.20 | 120 | 17 (16.50%) | 51.84 | 2 | -2 | 51 |
| 19 May | 1377.80 | 103 | -156.5 (-60.31%) | 44.03 | 67 | 52 | 52 |
| 18 May | 1369.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1379.00 | 0 | -259.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -259.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -259.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -259.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -259.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1355.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1365.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1331.40 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1420 expiring on 30JUN2026
Delta for 1420 PE is -0.39
Historical price for 1420 PE is as follows
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 51, which was 8.7 higher than the previous day. The implied volatity was 41.77, the open interest changed by 34 which increased total open position to 122
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 42.9, which was -0.7 lower than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 87
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 42.7, which was -17.3 lower than the previous day. The implied volatity was 42.48, the open interest changed by 8 which increased total open position to 85
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 59, which was -21.5 lower than the previous day. The implied volatity was 46.27, the open interest changed by 10 which increased total open position to 79
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 79.4, which was -28.1 lower than the previous day. The implied volatity was 44.9, the open interest changed by 8 which increased total open position to 67
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 107.5, which was -12.5 lower than the previous day. The implied volatity was 44.99, the open interest changed by 5 which increased total open position to 56
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 120, which was 120 higher than the previous day. The implied volatity was 51.84, the open interest changed by 0 which decreased total open position to 51
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 120, which was 17 higher than the previous day. The implied volatity was 51.84, the open interest changed by -2 which decreased total open position to 51
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 103, which was -156.5 lower than the previous day. The implied volatity was 44.03, the open interest changed by 52 which increased total open position to 52
On 18 May ADANIGREEN was trading at 1369.00. 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
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 0, which was -259.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 0, which was -259.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 0, which was -259.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 0, which was -259.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 0, which was -259.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIGREEN was trading at 1355.80. 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 7 May ADANIGREEN was trading at 1365.00. 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
On 6 May ADANIGREEN was trading at 1353.00. 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
On 5 May ADANIGREEN was trading at 1331.40. 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
