Historical option data for ADANIGREEN
05 Jun 2026 12:17 PM IST
| ADANIGREEN 30-Jun-2026 (25d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -1.31
Gamma: 0.0022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1488.90 | 96.7 | 33.7 (53.49%) | 42.93 | 699 | 0 | 246 | |||||||||
| 4 Jun | 1423.30 | 62.4 | -5.6 (-8.24%) | 44.84 | 651 | 32 | 245 | |||||||||
| 3 Jun | 1427.50 | 69.65 | -13.75 (-16.49%) | 45.21 | 433 | 45 | 216 | |||||||||
| 2 Jun | 1449.40 | 78.5 | -2.5 (-3.09%) | 44.84 | 423 | 29 | 171 | |||||||||
| 1 Jun | 1446.90 | 82.9 | -18.2 (-18.00%) | 45.68 | 118 | 20 | 143 | |||||||||
| 29 May | 1475.40 | 100.5 | -11 (-9.87%) | 45.04 | 24 | 4 | 124 | |||||||||
| 27 May | 1489.90 | 112.25 | 16.05 (16.68%) | 44.57 | 185 | -21 | 121 | |||||||||
| 26 May | 1457.40 | 100.95 | 25.65 (34.06%) | 46.88 | 879 | 99 | 140 | |||||||||
| 25 May | 1411.10 | 75.55 | 19.35 (34.43%) | 47.7 | 118 | 29 | 35 | |||||||||
| 22 May | 1362.30 | 56.4 | -34.6 (-38.02%) | 47.13 | 5 | 4 | 5 | |||||||||
| 21 May | 1358.20 | 91 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 1363.20 | 91 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 1377.80 | 91 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 1369.00 | 91 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 1379.00 | 91 | 61.15 (204.86%) | 57.56 | 3 | 2 | 2 | |||||||||
| 14 May | 1414.90 | 0 | -29.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1366.70 | 0 | -29.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1308.00 | 0 | -29.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1387.70 | 0 | -29.85 (-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 1440 expiring on 30JUN2026
Delta for 1440 CE is 0.65
Historical price for 1440 CE is as follows
On 5 Jun ADANIGREEN was trading at 1488.90. The strike last trading price was 96.7, which was 33.7 higher than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 246
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 62.4, which was -5.6 lower than the previous day. The implied volatity was 44.84, the open interest changed by 32 which increased total open position to 245
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 69.65, which was -13.75 lower than the previous day. The implied volatity was 45.21, the open interest changed by 45 which increased total open position to 216
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 78.5, which was -2.5 lower than the previous day. The implied volatity was 44.84, the open interest changed by 29 which increased total open position to 171
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 82.9, which was -18.2 lower than the previous day. The implied volatity was 45.68, the open interest changed by 20 which increased total open position to 143
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 100.5, which was -11 lower than the previous day. The implied volatity was 45.04, the open interest changed by 4 which increased total open position to 124
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 112.25, which was 16.05 higher than the previous day. The implied volatity was 44.57, the open interest changed by -21 which decreased total open position to 121
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 100.95, which was 25.65 higher than the previous day. The implied volatity was 46.88, the open interest changed by 99 which increased total open position to 140
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 75.55, which was 19.35 higher than the previous day. The implied volatity was 47.7, the open interest changed by 29 which increased total open position to 35
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 56.4, which was -34.6 lower than the previous day. The implied volatity was 47.13, the open interest changed by 4 which increased total open position to 5
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 91, 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, 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, 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, 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, which was 61.15 higher than the previous day. The implied volatity was 57.56, the open interest changed by 2 which increased total open position to 2
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 0, which was -29.85 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 -29.85 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 -29.85 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 -29.85 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
| ADANIGREEN 30-Jun-2026 (25d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.01
Theta: -1.08
Gamma: 0.00222
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1488.90 | 41.55 | -25.65 (-38.17%) | 42.29 | 288 | 32 | 180 |
| 4 Jun | 1423.30 | 67.1 | 0.5 (0.75%) | 39.59 | 516 | 25 | 149 |
| 3 Jun | 1427.50 | 64.4 | 6.45 (11.13%) | 40.52 | 267 | -43 | 123 |
| 2 Jun | 1449.40 | 61.25 | -0.05 (-0.08%) | 42.25 | 378 | 41 | 166 |
| 1 Jun | 1446.90 | 60.85 | 9.95 (19.55%) | 41.87 | 233 | 42 | 125 |
| 29 May | 1475.40 | 49.8 | -1.15 (-2.26%) | 40.02 | 215 | -27 | 83 |
| 27 May | 1489.90 | 49.55 | -18.6 (-27.29%) | 42.07 | 223 | 10 | 109 |
| 26 May | 1457.40 | 66.75 | -26 (-28.03%) | 45.44 | 291 | 90 | 102 |
| 25 May | 1411.10 | 92.75 | -272.35 (-74.60%) | 45.15 | 13 | 0 | 0 |
| 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 | -365.1 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -365.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -365.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -365.1 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -365.1 (-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 1440 expiring on 30JUN2026
Delta for 1440 PE is -0.35
Historical price for 1440 PE is as follows
On 5 Jun ADANIGREEN was trading at 1488.90. The strike last trading price was 41.55, which was -25.65 lower than the previous day. The implied volatity was 42.29, the open interest changed by 32 which increased total open position to 180
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 67.1, which was 0.5 higher than the previous day. The implied volatity was 39.59, the open interest changed by 25 which increased total open position to 149
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 64.4, which was 6.45 higher than the previous day. The implied volatity was 40.52, the open interest changed by -43 which decreased total open position to 123
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 61.25, which was -0.05 lower than the previous day. The implied volatity was 42.25, the open interest changed by 41 which increased total open position to 166
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 60.85, which was 9.95 higher than the previous day. The implied volatity was 41.87, the open interest changed by 42 which increased total open position to 125
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 49.8, which was -1.15 lower than the previous day. The implied volatity was 40.02, the open interest changed by -27 which decreased total open position to 83
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 49.55, which was -18.6 lower than the previous day. The implied volatity was 42.07, the open interest changed by 10 which increased total open position to 109
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 66.75, which was -26 lower than the previous day. The implied volatity was 45.44, the open interest changed by 90 which increased total open position to 102
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 92.75, which was -272.35 lower than the previous day. The implied volatity was 45.15, the open interest changed by 0 which decreased total open position to 0
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 -365.1 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 -365.1 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 -365.1 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 -365.1 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 -365.1 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
