Historical option data for ADANIGREEN
23 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (6d) 1430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -1.47
Gamma: 0.00369
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1511.20 | 69.25 | -47.75 (-40.81%) | 35.42 | 22 | -17 | 106 | |||||||||
| 22 Jun | 1549.90 | 117 | 30.5 (35.26%) | 47.5 | 1 | 0 | 123 | |||||||||
| 19 Jun | 1502.40 | 86.5 | 3.65 (4.41%) | 37.09 | 9 | -6 | 123 | |||||||||
| 18 Jun | 1506.80 | 82.85 | 17.9 (27.56%) | 39.07 | 20 | 0 | 134 | |||||||||
| 17 Jun | 1465.80 | 65.2 | -21.95 (-25.19%) | 38.68 | 8 | 3 | 135 | |||||||||
| 16 Jun | 1482.50 | 87.15 | 0 (0.00%) | - | 16 | 0 | 132 | |||||||||
| 15 Jun | 1482.60 | 87.15 | 0 (0.00%) | 34.09 | 16 | 0 | 132 | |||||||||
| 12 Jun | 1485.70 | 86.7 | 15.3 (21.43%) | 39.44 | 16 | 2 | 130 | |||||||||
| 11 Jun | 1454.50 | 71.4 | -26.35 (-26.96%) | 41.12 | 19 | 2 | 128 | |||||||||
| 10 Jun | 1483.00 | 97.75 | 0 (0.00%) | - | 12 | 0 | 126 | |||||||||
| 9 Jun | 1534.50 | 97.75 | 0 (0.00%) | 42.87 | 12 | 0 | 126 | |||||||||
| 8 Jun | 1490.50 | 95.8 | -32.95 (-25.59%) | 42.87 | 12 | -6 | 125 | |||||||||
| 5 Jun | 1525.70 | 128 | 60.65 (90.05%) | 43.85 | 161 | -21 | 128 | |||||||||
| 4 Jun | 1423.30 | 66.6 | -5.9 (-8.14%) | 44.49 | 380 | 2 | 150 | |||||||||
| 3 Jun | 1427.50 | 75.1 | -13.85 (-15.57%) | 45.63 | 351 | 74 | 149 | |||||||||
| 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 0.8
Historical price for 1430 CE is as follows
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 69.25, which was -47.75 lower than the previous day. The implied volatity was 35.42, the open interest changed by -17 which decreased total open position to 106
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 117, which was 30.5 higher than the previous day. The implied volatity was 47.5, the open interest changed by 0 which decreased total open position to 123
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 86.5, which was 3.65 higher than the previous day. The implied volatity was 37.09, the open interest changed by -6 which decreased total open position to 123
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 82.85, which was 17.9 higher than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 134
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 65.2, which was -21.95 lower than the previous day. The implied volatity was 38.68, the open interest changed by 3 which increased total open position to 135
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 87.15, which was 0 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 132
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 86.7, which was 15.3 higher than the previous day. The implied volatity was 39.44, the open interest changed by 2 which increased total open position to 130
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 71.4, which was -26.35 lower than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 128
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 97.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 97.75, which was 0 lower than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 126
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 95.8, which was -32.95 lower than the previous day. The implied volatity was 42.87, the open interest changed by -6 which decreased total open position to 125
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 128, which was 60.65 higher than the previous day. The implied volatity was 43.85, the open interest changed by -21 which decreased total open position to 128
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 66.6, which was -5.9 lower than the previous day. The implied volatity was 44.49, the open interest changed by 2 which increased total open position to 150
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 75.1, which was -13.85 lower than the previous day. The implied volatity was 45.63, the open interest changed by 74 which increased total open position to 149
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 (6d) 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0
Theta: -0.74
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1511.20 | 3.75 | 0 (0.00%) | 35.15 | 94 | 6 | 117 |
| 22 Jun | 1549.90 | 3.4 | -5.75 (-62.84%) | 39.79 | 129 | -10 | 111 |
| 19 Jun | 1502.40 | 8.85 | -2.35 (-20.98%) | 33.09 | 68 | -19 | 122 |
| 18 Jun | 1506.80 | 9.3 | -13.95 (-60.00%) | 35.69 | 199 | 32 | 140 |
| 17 Jun | 1465.80 | 23.15 | 3.8 (19.64%) | 36.06 | 113 | -2 | 108 |
| 16 Jun | 1482.50 | 19.1 | -2.85 (-12.98%) | 35.89 | 60 | -1 | 109 |
| 15 Jun | 1482.60 | 22.5 | -1.6 (-6.64%) | 37.08 | 55 | -8 | 110 |
| 12 Jun | 1485.70 | 23.85 | -14.15 (-37.24%) | 37.12 | 136 | 4 | 117 |
| 11 Jun | 1454.50 | 37 | 4.9 (15.26%) | 39.06 | 62 | -5 | 112 |
| 10 Jun | 1483.00 | 34 | 14.15 (71.28%) | 41.39 | 43 | 16 | 116 |
| 9 Jun | 1534.50 | 20.45 | -15.3 (-42.80%) | 41.59 | 125 | 10 | 102 |
| 8 Jun | 1490.50 | 37.4 | 10.1 (37.00%) | 43.3 | 87 | -22 | 93 |
| 5 Jun | 1525.70 | 26.9 | -34.75 (-56.37%) | 41.7 | 241 | 0 | 115 |
| 4 Jun | 1423.30 | 60.55 | -0.7 (-1.14%) | 39.27 | 266 | 28 | 121 |
| 3 Jun | 1427.50 | 58.7 | 4.8 (8.91%) | 40.15 | 115 | -4 | 91 |
| 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 -0.1
Historical price for 1430 PE is as follows
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 35.15, the open interest changed by 6 which increased total open position to 117
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 3.4, which was -5.75 lower than the previous day. The implied volatity was 39.79, the open interest changed by -10 which decreased total open position to 111
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 8.85, which was -2.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by -19 which decreased total open position to 122
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 9.3, which was -13.95 lower than the previous day. The implied volatity was 35.69, the open interest changed by 32 which increased total open position to 140
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 23.15, which was 3.8 higher than the previous day. The implied volatity was 36.06, the open interest changed by -2 which decreased total open position to 108
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 19.1, which was -2.85 lower than the previous day. The implied volatity was 35.89, the open interest changed by -1 which decreased total open position to 109
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 22.5, which was -1.6 lower than the previous day. The implied volatity was 37.08, the open interest changed by -8 which decreased total open position to 110
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 23.85, which was -14.15 lower than the previous day. The implied volatity was 37.12, the open interest changed by 4 which increased total open position to 117
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 37, which was 4.9 higher than the previous day. The implied volatity was 39.06, the open interest changed by -5 which decreased total open position to 112
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 34, which was 14.15 higher than the previous day. The implied volatity was 41.39, the open interest changed by 16 which increased total open position to 116
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 20.45, which was -15.3 lower than the previous day. The implied volatity was 41.59, the open interest changed by 10 which increased total open position to 102
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 37.4, which was 10.1 higher than the previous day. The implied volatity was 43.3, the open interest changed by -22 which decreased total open position to 93
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 26.9, which was -34.75 lower than the previous day. The implied volatity was 41.7, the open interest changed by 0 which decreased total open position to 115
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 60.55, which was -0.7 lower than the previous day. The implied volatity was 39.27, the open interest changed by 28 which increased total open position to 121
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 58.7, which was 4.8 higher than the previous day. The implied volatity was 40.15, the open interest changed by -4 which decreased total open position to 91
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
