Historical option data for ADANIGREEN
18 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (11d) 1470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.01
Theta: -1.59
Gamma: 0.00322
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1506.80 | 73.3 | 31.25 (74.32%) | 38.56 | 995 | -46 | 411 | |||||||||
| 17 Jun | 1465.80 | 42 | -10.6 (-20.15%) | 37.81 | 1,185 | 145 | 458 | |||||||||
| 16 Jun | 1482.50 | 51.8 | -6.8 (-11.60%) | 37.73 | 100 | -1 | 316 | |||||||||
| 15 Jun | 1482.60 | 56.45 | -5.85 (-9.39%) | 40.13 | 232 | -28 | 317 | |||||||||
| 12 Jun | 1485.70 | 59.65 | 9.55 (19.06%) | 38.84 | 612 | -30 | 346 | |||||||||
| 11 Jun | 1454.50 | 51.8 | -15.3 (-22.80%) | 41.35 | 267 | 24 | 377 | |||||||||
| 10 Jun | 1483.00 | 68.95 | -32.75 (-32.20%) | 41.89 | 85 | -6 | 353 | |||||||||
| 9 Jun | 1534.50 | 99.9 | 22.85 (29.66%) | 41.61 | 130 | -7 | 360 | |||||||||
| 8 Jun | 1490.50 | 73 | -29.1 (-28.50%) | 44.19 | 159 | -13 | 367 | |||||||||
| 5 Jun | 1525.70 | 99.6 | 49.9 (100.40%) | 42.2 | 2,029 | 95 | 380 | |||||||||
| 4 Jun | 1423.30 | 49 | -4.6 (-8.58%) | 43.95 | 248 | -31 | 284 | |||||||||
| 3 Jun | 1427.50 | 54.85 | -12.05 (-18.01%) | 44.1 | 408 | -69 | 315 | |||||||||
| 2 Jun | 1449.40 | 64.65 | -2.4 (-3.58%) | 44.98 | 431 | 67 | 383 | |||||||||
| 1 Jun | 1446.90 | 67.85 | -17.2 (-20.22%) | 45.2 | 407 | 149 | 317 | |||||||||
| 29 May | 1475.40 | 91.1 | -2 (-2.15%) | 47.56 | 59 | 5 | 172 | |||||||||
| 27 May | 1489.90 | 91.3 | 8.4 (10.13%) | 42.54 | 277 | 22 | 167 | |||||||||
| 26 May | 1457.40 | 84.45 | 19.95 (30.93%) | 45.81 | 213 | 130 | 145 | |||||||||
| 25 May | 1411.10 | 64.5 | 17.9 (38.41%) | 48.75 | 20 | 10 | 15 | |||||||||
| 22 May | 1362.30 | 47 | -3 (-6.00%) | 47.55 | 4 | 1 | 5 | |||||||||
| 21 May | 1358.20 | 50 | 16 (47.06%) | 48.29 | 1 | 0 | 3 | |||||||||
| 20 May | 1363.20 | 34 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 19 May | 1377.80 | 34 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 18 May | 1369.00 | 34 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 15 May | 1379.00 | 34 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 1414.90 | 34 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 1366.70 | 34 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 1308.00 | 34 | -17 (-33.33%) | 0 | 4 | -4 | 3 | |||||||||
| 11 May | 1387.70 | 51 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 1355.80 | 51 | 0.65 (1.29%) | 42.07 | 2 | 1 | 6 | |||||||||
| 7 May | 1365.00 | 50.35 | 0 (0.00%) | 41.31 | 2 | 1 | 4 | |||||||||
| 6 May | 1353.00 | 50.35 | 1.15 (2.34%) | 42.37 | 6 | 3 | 4 | |||||||||
| 5 May | 1331.40 | 49.2 | -3.25 (-6.20%) | 45.86 | 2 | 1 | 1 | |||||||||
For Adani Green Energy Ltd - strike price 1470 expiring on 30JUN2026
Delta for 1470 CE is 0.7
Historical price for 1470 CE is as follows
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 73.3, which was 31.25 higher than the previous day. The implied volatity was 38.56, the open interest changed by -46 which decreased total open position to 411
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 42, which was -10.6 lower than the previous day. The implied volatity was 37.81, the open interest changed by 145 which increased total open position to 458
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 51.8, which was -6.8 lower than the previous day. The implied volatity was 37.73, the open interest changed by -1 which decreased total open position to 316
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 56.45, which was -5.85 lower than the previous day. The implied volatity was 40.13, the open interest changed by -28 which decreased total open position to 317
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 59.65, which was 9.55 higher than the previous day. The implied volatity was 38.84, the open interest changed by -30 which decreased total open position to 346
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 51.8, which was -15.3 lower than the previous day. The implied volatity was 41.35, the open interest changed by 24 which increased total open position to 377
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 68.95, which was -32.75 lower than the previous day. The implied volatity was 41.89, the open interest changed by -6 which decreased total open position to 353
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 99.9, which was 22.85 higher than the previous day. The implied volatity was 41.61, the open interest changed by -7 which decreased total open position to 360
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 73, which was -29.1 lower than the previous day. The implied volatity was 44.19, the open interest changed by -13 which decreased total open position to 367
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 99.6, which was 49.9 higher than the previous day. The implied volatity was 42.2, the open interest changed by 95 which increased total open position to 380
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 49, which was -4.6 lower than the previous day. The implied volatity was 43.95, the open interest changed by -31 which decreased total open position to 284
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 54.85, which was -12.05 lower than the previous day. The implied volatity was 44.1, the open interest changed by -69 which decreased total open position to 315
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 64.65, which was -2.4 lower than the previous day. The implied volatity was 44.98, the open interest changed by 67 which increased total open position to 383
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 67.85, which was -17.2 lower than the previous day. The implied volatity was 45.2, the open interest changed by 149 which increased total open position to 317
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 91.1, which was -2 lower than the previous day. The implied volatity was 47.56, the open interest changed by 5 which increased total open position to 172
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 91.3, which was 8.4 higher than the previous day. The implied volatity was 42.54, the open interest changed by 22 which increased total open position to 167
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 84.45, which was 19.95 higher than the previous day. The implied volatity was 45.81, the open interest changed by 130 which increased total open position to 145
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 64.5, which was 17.9 higher than the previous day. The implied volatity was 48.75, the open interest changed by 10 which increased total open position to 15
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 47, which was -3 lower than the previous day. The implied volatity was 47.55, the open interest changed by 1 which increased total open position to 5
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 50, which was 16 higher than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 3
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 34, 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 3
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 34, 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 3
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 34, which was -17 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 3
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 51, 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 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 51, which was 0.65 higher than the previous day. The implied volatity was 42.07, the open interest changed by 1 which increased total open position to 6
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 41.31, the open interest changed by 1 which increased total open position to 4
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 50.35, which was 1.15 higher than the previous day. The implied volatity was 42.37, the open interest changed by 3 which increased total open position to 4
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 49.2, which was -3.25 lower than the previous day. The implied volatity was 45.86, the open interest changed by 1 which increased total open position to 1
| ADANIGREEN 30-Jun-2026 (11d) 1470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -1.18
Gamma: 0.00356
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1506.80 | 17.85 | -20.25 (-53.15%) | 34.37 | 895 | 55 | 414 |
| 17 Jun | 1465.80 | 40.25 | 6.75 (20.15%) | 35.79 | 536 | -44 | 357 |
| 16 Jun | 1482.50 | 34.8 | -1.15 (-3.20%) | 35.89 | 393 | 106 | 401 |
| 15 Jun | 1482.60 | 36.25 | -2.9 (-7.41%) | 36.03 | 791 | -18 | 299 |
| 12 Jun | 1485.70 | 40.25 | -16.8 (-29.45%) | 36.35 | 536 | 138 | 316 |
| 11 Jun | 1454.50 | 56.4 | 7.7 (15.81%) | 39.17 | 213 | 7 | 177 |
| 10 Jun | 1483.00 | 47.45 | 16.4 (52.82%) | 40.4 | 104 | -4 | 170 |
| 9 Jun | 1534.50 | 31.3 | -20.85 (-39.98%) | 40.87 | 140 | -2 | 175 |
| 8 Jun | 1490.50 | 52.95 | 12.85 (32.04%) | 42.42 | 257 | -28 | 180 |
| 5 Jun | 1525.70 | 40.3 | -41 (-50.43%) | 41.73 | 671 | 37 | 208 |
| 4 Jun | 1423.30 | 81.3 | -1.4 (-1.69%) | 39.71 | 26 | 12 | 172 |
| 3 Jun | 1427.50 | 83.65 | 11.55 (16.02%) | 40.87 | 45 | 1 | 160 |
| 2 Jun | 1449.40 | 76.5 | 1.25 (1.66%) | 41.94 | 144 | 22 | 160 |
| 1 Jun | 1446.90 | 74.05 | 11.1 (17.63%) | 40.74 | 162 | 19 | 137 |
| 29 May | 1475.40 | 60 | -2.25 (-3.61%) | 39.82 | 156 | 20 | 119 |
| 27 May | 1489.90 | 62.6 | -18.25 (-22.57%) | 41.86 | 330 | 59 | 99 |
| 26 May | 1457.40 | 80.7 | -177.2 (-68.71%) | 45.18 | 71 | 40 | 40 |
| 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 | -257.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -257.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -257.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -257.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -257.9 (-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 1470 expiring on 30JUN2026
Delta for 1470 PE is -0.29
Historical price for 1470 PE is as follows
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 17.85, which was -20.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by 55 which increased total open position to 414
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 40.25, which was 6.75 higher than the previous day. The implied volatity was 35.79, the open interest changed by -44 which decreased total open position to 357
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 34.8, which was -1.15 lower than the previous day. The implied volatity was 35.89, the open interest changed by 106 which increased total open position to 401
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 36.25, which was -2.9 lower than the previous day. The implied volatity was 36.03, the open interest changed by -18 which decreased total open position to 299
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 40.25, which was -16.8 lower than the previous day. The implied volatity was 36.35, the open interest changed by 138 which increased total open position to 316
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 56.4, which was 7.7 higher than the previous day. The implied volatity was 39.17, the open interest changed by 7 which increased total open position to 177
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 47.45, which was 16.4 higher than the previous day. The implied volatity was 40.4, the open interest changed by -4 which decreased total open position to 170
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 31.3, which was -20.85 lower than the previous day. The implied volatity was 40.87, the open interest changed by -2 which decreased total open position to 175
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 52.95, which was 12.85 higher than the previous day. The implied volatity was 42.42, the open interest changed by -28 which decreased total open position to 180
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 40.3, which was -41 lower than the previous day. The implied volatity was 41.73, the open interest changed by 37 which increased total open position to 208
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 81.3, which was -1.4 lower than the previous day. The implied volatity was 39.71, the open interest changed by 12 which increased total open position to 172
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 83.65, which was 11.55 higher than the previous day. The implied volatity was 40.87, the open interest changed by 1 which increased total open position to 160
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 76.5, which was 1.25 higher than the previous day. The implied volatity was 41.94, the open interest changed by 22 which increased total open position to 160
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 74.05, which was 11.1 higher than the previous day. The implied volatity was 40.74, the open interest changed by 19 which increased total open position to 137
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 60, which was -2.25 lower than the previous day. The implied volatity was 39.82, the open interest changed by 20 which increased total open position to 119
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 62.6, which was -18.25 lower than the previous day. The implied volatity was 41.86, the open interest changed by 59 which increased total open position to 99
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 80.7, which was -177.2 lower than the previous day. The implied volatity was 45.18, the open interest changed by 40 which increased total open position to 40
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 -257.9 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 -257.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 0, which was -257.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 0, which was -257.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 0, which was -257.9 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
