Historical option data for ADANIGREEN
05 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (24d) 1450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -1.24
Gamma: 0.00204
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1525.70 | 112.5 | 54.4 (93.63%) | 42.31 | 2,634 | -220 | 768 | |||||||||
| 4 Jun | 1423.30 | 57.25 | -5.3 (-8.47%) | 44.21 | 981 | 78 | 990 | |||||||||
| 3 Jun | 1427.50 | 64.95 | -13.6 (-17.31%) | 45.16 | 1,659 | -69 | 919 | |||||||||
| 2 Jun | 1449.40 | 74.55 | -2.1 (-2.74%) | 45.44 | 1,576 | 416 | 985 | |||||||||
| 1 Jun | 1446.90 | 77.7 | -18 (-18.81%) | 45.54 | 526 | 132 | 570 | |||||||||
| 29 May | 1475.40 | 104.35 | -1.65 (-1.56%) | 48.76 | 666 | -193 | 440 | |||||||||
| 27 May | 1489.90 | 106 | 15.15 (16.68%) | 44.29 | 596 | -52 | 633 | |||||||||
| 26 May | 1457.40 | 95.8 | 24.7 (34.74%) | 46.64 | 1,988 | 114 | 685 | |||||||||
| 25 May | 1411.10 | 72 | 19.05 (35.98%) | 47.75 | 387 | 86 | 573 | |||||||||
| 22 May | 1362.30 | 52 | -1.45 (-2.71%) | 46.99 | 75 | 13 | 486 | |||||||||
| 21 May | 1358.20 | 53 | -9.75 (-15.54%) | 48.38 | 65 | 15 | 474 | |||||||||
| 20 May | 1363.20 | 62.75 | -5.15 (-7.58%) | 50.35 | 151 | 111 | 459 | |||||||||
| 19 May | 1377.80 | 68.05 | 18.3 (36.78%) | 51.47 | 490 | 334 | 347 | |||||||||
| 18 May | 1369.00 | 49.75 | -31.5 (-38.77%) | 50.15 | 7 | 1 | 13 | |||||||||
| 15 May | 1379.00 | 81.25 | 27.25 (50.46%) | 49.66 | 36 | 4 | 11 | |||||||||
| 14 May | 1414.90 | 54 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 13 May | 1366.70 | 54 | 12 (28.57%) | 0 | 1 | -1 | 7 | |||||||||
| 12 May | 1308.00 | 42 | -20.8 (-33.12%) | 0 | 4 | 2 | 7 | |||||||||
| 11 May | 1387.70 | 62.8 | 7.8 (14.18%) | 0 | 5 | 0 | 2 | |||||||||
| 8 May | 1355.80 | 55 | -33.05 (-37.54%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 1365.00 | 55 | -33.05 (-37.54%) | 41.59 | 0 | 0 | 2 | |||||||||
| 6 May | 1353.00 | 55 | -0.55 (-0.99%) | 41.59 | 2 | 0 | 2 | |||||||||
| 5 May | 1331.40 | 55.55 | -1.55 (-2.71%) | 46.17 | 3 | 1 | 1 | |||||||||
For Adani Green Energy Ltd - strike price 1450 expiring on 30JUN2026
Delta for 1450 CE is 0.7
Historical price for 1450 CE is as follows
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 112.5, which was 54.4 higher than the previous day. The implied volatity was 42.31, the open interest changed by -220 which decreased total open position to 768
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 57.25, which was -5.3 lower than the previous day. The implied volatity was 44.21, the open interest changed by 78 which increased total open position to 990
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 64.95, which was -13.6 lower than the previous day. The implied volatity was 45.16, the open interest changed by -69 which decreased total open position to 919
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 74.55, which was -2.1 lower than the previous day. The implied volatity was 45.44, the open interest changed by 416 which increased total open position to 985
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 77.7, which was -18 lower than the previous day. The implied volatity was 45.54, the open interest changed by 132 which increased total open position to 570
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 104.35, which was -1.65 lower than the previous day. The implied volatity was 48.76, the open interest changed by -193 which decreased total open position to 440
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 106, which was 15.15 higher than the previous day. The implied volatity was 44.29, the open interest changed by -52 which decreased total open position to 633
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 95.8, which was 24.7 higher than the previous day. The implied volatity was 46.64, the open interest changed by 114 which increased total open position to 685
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 72, which was 19.05 higher than the previous day. The implied volatity was 47.75, the open interest changed by 86 which increased total open position to 573
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 52, which was -1.45 lower than the previous day. The implied volatity was 46.99, the open interest changed by 13 which increased total open position to 486
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 53, which was -9.75 lower than the previous day. The implied volatity was 48.38, the open interest changed by 15 which increased total open position to 474
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 62.75, which was -5.15 lower than the previous day. The implied volatity was 50.35, the open interest changed by 111 which increased total open position to 459
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 68.05, which was 18.3 higher than the previous day. The implied volatity was 51.47, the open interest changed by 334 which increased total open position to 347
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 49.75, which was -31.5 lower than the previous day. The implied volatity was 50.15, the open interest changed by 1 which increased total open position to 13
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 81.25, which was 27.25 higher than the previous day. The implied volatity was 49.66, the open interest changed by 4 which increased total open position to 11
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 54, 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 7
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 54, which was 12 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 7
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 42, which was -20.8 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 7
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 62.8, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 55, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 55, which was -33.05 lower than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 2
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 55, which was -0.55 lower than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 2
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 55.55, which was -1.55 lower than the previous day. The implied volatity was 46.17, the open interest changed by 1 which increased total open position to 1
| ADANIGREEN 30-Jun-2026 (24d) 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -1
Gamma: 0.00207
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1525.70 | 33.1 | -39.5 (-54.41%) | 41.68 | 1,545 | -90 | 553 |
| 4 Jun | 1423.30 | 71.2 | -0.6 (-0.84%) | 38.67 | 139 | -1 | 644 |
| 3 Jun | 1427.50 | 68.4 | 4.5 (7.04%) | 39.64 | 340 | 20 | 645 |
| 2 Jun | 1449.40 | 65.15 | -0.8 (-1.21%) | 40.61 | 695 | 167 | 625 |
| 1 Jun | 1446.90 | 64.2 | 8.15 (14.54%) | 41.18 | 614 | 148 | 459 |
| 29 May | 1475.40 | 51.45 | -2.9 (-5.34%) | 39.2 | 381 | -52 | 310 |
| 27 May | 1489.90 | 54 | -17.5 (-24.48%) | 42.03 | 469 | 12 | 364 |
| 26 May | 1457.40 | 71.9 | -24.45 (-25.38%) | 45.67 | 601 | 239 | 357 |
| 25 May | 1411.10 | 96.25 | -39.7 (-29.20%) | 44.6 | 96 | 63 | 117 |
| 22 May | 1362.30 | 135.95 | 135.95 | - | 2 | 0 | 54 |
| 21 May | 1358.20 | 135.95 | 135.95 (3.54%) | 48.78 | 2 | 0 | 54 |
| 20 May | 1363.20 | 135.95 | 4.65 (3.54%) | 48.78 | 2 | 1 | 54 |
| 19 May | 1377.80 | 131.3 | -111.45 (-45.91%) | 49.31 | 59 | 53 | 53 |
| 18 May | 1369.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1379.00 | 0 | -242.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -242.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -242.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -242.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -242.75 (-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 1450 expiring on 30JUN2026
Delta for 1450 PE is -0.3
Historical price for 1450 PE is as follows
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 33.1, which was -39.5 lower than the previous day. The implied volatity was 41.68, the open interest changed by -90 which decreased total open position to 553
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 71.2, which was -0.6 lower than the previous day. The implied volatity was 38.67, the open interest changed by -1 which decreased total open position to 644
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 68.4, which was 4.5 higher than the previous day. The implied volatity was 39.64, the open interest changed by 20 which increased total open position to 645
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 65.15, which was -0.8 lower than the previous day. The implied volatity was 40.61, the open interest changed by 167 which increased total open position to 625
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 64.2, which was 8.15 higher than the previous day. The implied volatity was 41.18, the open interest changed by 148 which increased total open position to 459
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 51.45, which was -2.9 lower than the previous day. The implied volatity was 39.2, the open interest changed by -52 which decreased total open position to 310
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 54, which was -17.5 lower than the previous day. The implied volatity was 42.03, the open interest changed by 12 which increased total open position to 364
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 71.9, which was -24.45 lower than the previous day. The implied volatity was 45.67, the open interest changed by 239 which increased total open position to 357
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 96.25, which was -39.7 lower than the previous day. The implied volatity was 44.6, the open interest changed by 63 which increased total open position to 117
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 135.95, which was 135.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 135.95, which was 135.95 higher than the previous day. The implied volatity was 48.78, the open interest changed by 0 which decreased total open position to 54
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 135.95, which was 4.65 higher than the previous day. The implied volatity was 48.78, the open interest changed by 1 which increased total open position to 54
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 131.3, which was -111.45 lower than the previous day. The implied volatity was 49.31, the open interest changed by 53 which increased total open position to 53
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 -242.75 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 -242.75 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 -242.75 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 -242.75 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 -242.75 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
