Historical option data for ADANIGREEN
02 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (27d) 1430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.02
Theta: -1.32
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 1449.40 | 82.85 | -1.85 (-2.18%) | 44.34 | 181 | 35 | 76 | |||||||||
| 1 Jun | 1446.90 | 84.7 | -46.3 (-35.34%) | 45.75 | 31 | -7 | 41 | |||||||||
| 29 May | 1475.40 | 131 | 18.45 (16.39%) | 44.01 | 2 | -2 | 48 | |||||||||
| 27 May | 1489.90 | 112.55 | 10.4 (10.18%) | 44.47 | 51 | -2 | 50 | |||||||||
| 26 May | 1457.40 | 106.05 | 26.6 (33.48%) | 47.55 | 390 | 17 | 52 | |||||||||
| 25 May | 1411.10 | 79.75 | 13.4 (20.20%) | 47.59 | 34 | 30 | 32 | |||||||||
| 22 May | 1362.30 | 66.35 | -25.45 (-27.72%) | 51.19 | 1 | 0 | 1 | |||||||||
| 21 May | 1358.20 | 91.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 1363.20 | 91.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 1377.80 | 91.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 1369.00 | 91.8 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 1379.00 | 91.8 | 0 (0.00%) | 46.34 | 0 | 0 | 1 | |||||||||
| 14 May | 1414.90 | 91.8 | 29.75 (47.95%) | 46.34 | 2 | 0 | 0 | |||||||||
| 13 May | 1366.70 | 0 | -62.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1308.00 | 0 | -62.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1387.70 | 0 | -62.05 (-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 1430 expiring on 30JUN2026
Delta for 1430 CE is 0.58
Historical price for 1430 CE is as follows
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 82.85, which was -1.85 lower than the previous day. The implied volatity was 44.34, the open interest changed by 35 which increased total open position to 76
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 84.7, which was -46.3 lower than the previous day. The implied volatity was 45.75, the open interest changed by -7 which decreased total open position to 41
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 131, which was 18.45 higher than the previous day. The implied volatity was 44.01, the open interest changed by -2 which decreased total open position to 48
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 112.55, which was 10.4 higher than the previous day. The implied volatity was 44.47, the open interest changed by -2 which decreased total open position to 50
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 106.05, which was 26.6 higher than the previous day. The implied volatity was 47.55, the open interest changed by 17 which increased total open position to 52
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 79.75, which was 13.4 higher than the previous day. The implied volatity was 47.59, the open interest changed by 30 which increased total open position to 32
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 66.35, which was -25.45 lower than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 1
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was 46.34, the open interest changed by 0 which decreased total open position to 1
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 91.8, which was 29.75 higher than the previous day. The implied volatity was 46.34, 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 -62.05 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 -62.05 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 -62.05 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
| ADANIGREEN 30-Jun-2026 (27d) 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.02
Theta: -1.03
Gamma: 0.00235
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 1449.40 | 56.75 | -0.3 (-0.53%) | 41.58 | 180 | 12 | 97 |
| 1 Jun | 1446.90 | 56.8 | 7.95 (16.27%) | 42.06 | 86 | 23 | 84 |
| 29 May | 1475.40 | 45.5 | -1.65 (-3.50%) | 40.64 | 35 | 8 | 62 |
| 27 May | 1489.90 | 47 | -16 (-25.40%) | 42.54 | 66 | -5 | 56 |
| 26 May | 1457.40 | 62.8 | -24.1 (-27.73%) | 45.96 | 214 | 38 | 55 |
| 25 May | 1411.10 | 85.1 | -142.75 (-62.65%) | 44 | 17 | 14 | 14 |
| 22 May | 1362.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1358.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1363.20 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1377.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1369.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1379.00 | 0 | -227.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -227.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -227.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -227.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -227.85 (-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 1430 expiring on 30JUN2026
Delta for 1430 PE is -0.43
Historical price for 1430 PE is as follows
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 56.75, which was -0.3 lower than the previous day. The implied volatity was 41.58, the open interest changed by 12 which increased total open position to 97
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 56.8, which was 7.95 higher than the previous day. The implied volatity was 42.06, the open interest changed by 23 which increased total open position to 84
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 45.5, which was -1.65 lower than the previous day. The implied volatity was 40.64, the open interest changed by 8 which increased total open position to 62
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 47, which was -16 lower than the previous day. The implied volatity was 42.54, the open interest changed by -5 which decreased total open position to 56
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 62.8, which was -24.1 lower than the previous day. The implied volatity was 45.96, the open interest changed by 38 which increased total open position to 55
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 85.1, which was -142.75 lower than the previous day. The implied volatity was 44, the open interest changed by 14 which increased total open position to 14
On 22 May ADANIGREEN was trading at 1362.30. 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 May ADANIGREEN was trading at 1358.20. 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 20 May ADANIGREEN was trading at 1363.20. 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 19 May ADANIGREEN was trading at 1377.80. 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 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 -227.85 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 -227.85 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 -227.85 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 -227.85 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 -227.85 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
