Historical option data for ADANIGREEN
12 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (17d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -1.44
Gamma: 0.00297
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1485.70 | 67.3 | 12.45 (22.70%) | 38.75 | 446 | -20 | 364 | |||||||||
| 11 Jun | 1454.50 | 56.05 | -16.5 (-22.74%) | 40.99 | 606 | 199 | 382 | |||||||||
| 10 Jun | 1483.00 | 73.75 | -36.9 (-33.35%) | 41.39 | 60 | -7 | 184 | |||||||||
| 9 Jun | 1534.50 | 106.55 | 24.7 (30.18%) | 41.55 | 67 | -15 | 191 | |||||||||
| 8 Jun | 1490.50 | 79.7 | -28.65 (-26.44%) | 43.59 | 152 | -49 | 207 | |||||||||
| 5 Jun | 1525.70 | 105.9 | 52.2 (97.21%) | 42.71 | 5,593 | -4 | 257 | |||||||||
| 4 Jun | 1423.30 | 53.55 | -4.35 (-7.51%) | 44.42 | 514 | 15 | 260 | |||||||||
| 3 Jun | 1427.50 | 60 | -12.95 (-17.75%) | 44.75 | 368 | 4 | 246 | |||||||||
| 2 Jun | 1449.40 | 68.5 | -2.35 (-3.32%) | 44.59 | 634 | 101 | 243 | |||||||||
| 1 Jun | 1446.90 | 71.35 | -17 (-19.24%) | 45.38 | 340 | 56 | 143 | |||||||||
| 29 May | 1475.40 | 90.25 | -9.25 (-9.30%) | 46.43 | 83 | -31 | 88 | |||||||||
| 27 May | 1489.90 | 98.3 | 10.95 (12.54%) | 44.27 | 446 | -48 | 122 | |||||||||
| 26 May | 1457.40 | 89.7 | 19.9 (28.51%) | 46.28 | 572 | 155 | 168 | |||||||||
| 25 May | 1411.10 | 69.8 | 2.3 (3.41%) | 48.7 | 9 | 3 | 13 | |||||||||
| 22 May | 1362.30 | 67.5 | 0 (0.00%) | 50.46 | 3 | 0 | 10 | |||||||||
| 21 May | 1358.20 | 67.5 | -2.5 (-3.57%) | 50.46 | 3 | 2 | 9 | |||||||||
| 20 May | 1363.20 | 70 | 0 (0.00%) | 49.14 | 0 | 0 | 7 | |||||||||
| 19 May | 1377.80 | 70 | 23 (48.94%) | 49.14 | 1 | 1 | 7 | |||||||||
| 18 May | 1369.00 | 47 | 10 (27.03%) | 49.76 | 1 | 0 | 5 | |||||||||
| 15 May | 1379.00 | 37 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 1414.90 | 37 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 1366.70 | 37 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 12 May | 1308.00 | 37 | -11.9 (-24.34%) | 43.67 | 5 | 4 | 4 | |||||||||
| 11 May | 1387.70 | 0 | -48.9 (-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 1460 expiring on 30JUN2026
Delta for 1460 CE is 0.61
Historical price for 1460 CE is as follows
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 67.3, which was 12.45 higher than the previous day. The implied volatity was 38.75, the open interest changed by -20 which decreased total open position to 364
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 56.05, which was -16.5 lower than the previous day. The implied volatity was 40.99, the open interest changed by 199 which increased total open position to 382
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 73.75, which was -36.9 lower than the previous day. The implied volatity was 41.39, the open interest changed by -7 which decreased total open position to 184
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 106.55, which was 24.7 higher than the previous day. The implied volatity was 41.55, the open interest changed by -15 which decreased total open position to 191
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 79.7, which was -28.65 lower than the previous day. The implied volatity was 43.59, the open interest changed by -49 which decreased total open position to 207
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 105.9, which was 52.2 higher than the previous day. The implied volatity was 42.71, the open interest changed by -4 which decreased total open position to 257
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 53.55, which was -4.35 lower than the previous day. The implied volatity was 44.42, the open interest changed by 15 which increased total open position to 260
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 60, which was -12.95 lower than the previous day. The implied volatity was 44.75, the open interest changed by 4 which increased total open position to 246
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 68.5, which was -2.35 lower than the previous day. The implied volatity was 44.59, the open interest changed by 101 which increased total open position to 243
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 71.35, which was -17 lower than the previous day. The implied volatity was 45.38, the open interest changed by 56 which increased total open position to 143
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 90.25, which was -9.25 lower than the previous day. The implied volatity was 46.43, the open interest changed by -31 which decreased total open position to 88
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 98.3, which was 10.95 higher than the previous day. The implied volatity was 44.27, the open interest changed by -48 which decreased total open position to 122
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 89.7, which was 19.9 higher than the previous day. The implied volatity was 46.28, the open interest changed by 155 which increased total open position to 168
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 69.8, which was 2.3 higher than the previous day. The implied volatity was 48.7, the open interest changed by 3 which increased total open position to 13
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 67.5, which was 0 lower than the previous day. The implied volatity was 50.46, the open interest changed by 0 which decreased total open position to 10
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 67.5, which was -2.5 lower than the previous day. The implied volatity was 50.46, the open interest changed by 2 which increased total open position to 9
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 49.14, the open interest changed by 0 which decreased total open position to 7
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 70, which was 23 higher than the previous day. The implied volatity was 49.14, the open interest changed by 1 which increased total open position to 7
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 47, which was 10 higher than the previous day. The implied volatity was 49.76, the open interest changed by 0 which decreased total open position to 5
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 37, 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 5
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 37, 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 5
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 37, which was -11.9 lower than the previous day. The implied volatity was 43.67, the open interest changed by 4 which increased total open position to 4
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 0, which was -48.9 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 (17d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -1.14
Gamma: 0.00313
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1485.70 | 34.75 | -16.85 (-32.66%) | 36.72 | 412 | -5 | 369 |
| 11 Jun | 1454.50 | 49.75 | 5.85 (13.33%) | 38.11 | 616 | 136 | 376 |
| 10 Jun | 1483.00 | 43 | 15.3 (55.23%) | 40.87 | 247 | 27 | 239 |
| 9 Jun | 1534.50 | 27.8 | -19.55 (-41.29%) | 40.49 | 145 | 4 | 212 |
| 8 Jun | 1490.50 | 48.7 | 12.15 (33.24%) | 44.22 | 515 | -30 | 207 |
| 5 Jun | 1525.70 | 36.7 | -40.7 (-52.58%) | 41.79 | 1,146 | 42 | 237 |
| 4 Jun | 1423.30 | 77.35 | 0.4 (0.52%) | 38.71 | 52 | 5 | 196 |
| 3 Jun | 1427.50 | 73.45 | 6.3 (9.38%) | 39.27 | 65 | 2 | 190 |
| 2 Jun | 1449.40 | 71 | -0.25 (-0.35%) | 41.93 | 276 | 8 | 189 |
| 1 Jun | 1446.90 | 68.95 | 9 (15.01%) | 40.92 | 262 | 18 | 181 |
| 29 May | 1475.40 | 53.55 | -4.75 (-8.15%) | 37.3 | 217 | 54 | 165 |
| 27 May | 1489.90 | 58.25 | -19 (-24.60%) | 42.04 | 310 | 55 | 112 |
| 26 May | 1457.40 | 74.8 | -204.25 (-73.19%) | 44.74 | 117 | 57 | 57 |
| 25 May | 1411.10 | 0 | 0 | - | 0 | 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 | -279.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -279.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -279.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -279.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -279.05 (-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 1460 expiring on 30JUN2026
Delta for 1460 PE is -0.39
Historical price for 1460 PE is as follows
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 34.75, which was -16.85 lower than the previous day. The implied volatity was 36.72, the open interest changed by -5 which decreased total open position to 369
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 49.75, which was 5.85 higher than the previous day. The implied volatity was 38.11, the open interest changed by 136 which increased total open position to 376
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 43, which was 15.3 higher than the previous day. The implied volatity was 40.87, the open interest changed by 27 which increased total open position to 239
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 27.8, which was -19.55 lower than the previous day. The implied volatity was 40.49, the open interest changed by 4 which increased total open position to 212
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 48.7, which was 12.15 higher than the previous day. The implied volatity was 44.22, the open interest changed by -30 which decreased total open position to 207
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 36.7, which was -40.7 lower than the previous day. The implied volatity was 41.79, the open interest changed by 42 which increased total open position to 237
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 77.35, which was 0.4 higher than the previous day. The implied volatity was 38.71, the open interest changed by 5 which increased total open position to 196
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 73.45, which was 6.3 higher than the previous day. The implied volatity was 39.27, the open interest changed by 2 which increased total open position to 190
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 71, which was -0.25 lower than the previous day. The implied volatity was 41.93, the open interest changed by 8 which increased total open position to 189
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 68.95, which was 9 higher than the previous day. The implied volatity was 40.92, the open interest changed by 18 which increased total open position to 181
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 53.55, which was -4.75 lower than the previous day. The implied volatity was 37.3, the open interest changed by 54 which increased total open position to 165
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 58.25, which was -19 lower than the previous day. The implied volatity was 42.04, the open interest changed by 55 which increased total open position to 112
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 74.8, which was -204.25 lower than the previous day. The implied volatity was 44.74, the open interest changed by 57 which increased total open position to 57
On 25 May ADANIGREEN was trading at 1411.10. 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 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 -279.05 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 -279.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 0, which was -279.05 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 -279.05 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 -279.05 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
