Historical option data for ADANIGREEN
23 Jun 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (7d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -1.97
Gamma: 0.00486
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1511.20 | 46.35 | -34.15 (-42.42%) | 35.31 | 252 | -56 | 237 | |||||||||
| 22 Jun | 1549.90 | 83.35 | 32.75 (64.72%) | 39.24 | 737 | -161 | 296 | |||||||||
| 19 Jun | 1502.40 | 51.5 | -4.45 (-7.95%) | 35.48 | 587 | -89 | 459 | |||||||||
| 18 Jun | 1506.80 | 66.15 | 29.1 (78.54%) | 37.59 | 1,792 | -60 | 555 | |||||||||
| 17 Jun | 1465.80 | 36.95 | -10.25 (-21.72%) | 37.4 | 1,166 | 175 | 616 | |||||||||
| 16 Jun | 1482.50 | 45.3 | -7.5 (-14.20%) | 36.61 | 775 | 22 | 439 | |||||||||
| 15 Jun | 1482.60 | 51 | -5.95 (-10.45%) | 39.9 | 943 | 37 | 418 | |||||||||
| 12 Jun | 1485.70 | 55.35 | 9.85 (21.65%) | 39.49 | 1,701 | -98 | 382 | |||||||||
| 11 Jun | 1454.50 | 46.95 | -13.85 (-22.78%) | 41.04 | 1,169 | 195 | 510 | |||||||||
| 10 Jun | 1483.00 | 63.6 | -30.95 (-32.73%) | 41.75 | 149 | 7 | 317 | |||||||||
| 9 Jun | 1534.50 | 92.95 | 22.6 (32.13%) | 41.66 | 162 | 10 | 310 | |||||||||
| 8 Jun | 1490.50 | 70.3 | -24.45 (-25.80%) | 43.91 | 264 | -31 | 300 | |||||||||
| 5 Jun | 1525.70 | 94 | 48 (104.35%) | 42.91 | 2,188 | 38 | 332 | |||||||||
| 4 Jun | 1423.30 | 44.9 | -4.85 (-9.75%) | 43.75 | 161 | 10 | 293 | |||||||||
| 3 Jun | 1427.50 | 51.6 | -11.55 (-18.29%) | 44.47 | 196 | 3 | 289 | |||||||||
| 2 Jun | 1449.40 | 59.15 | -2.5 (-4.06%) | 44.21 | 235 | 4 | 286 | |||||||||
| 1 Jun | 1446.90 | 63.15 | -15.65 (-19.86%) | 44.97 | 433 | 4 | 284 | |||||||||
| 29 May | 1475.40 | 87.15 | -1.5 (-1.69%) | 47.36 | 320 | 45 | 280 | |||||||||
| 27 May | 1489.90 | 88.4 | 11.4 (14.81%) | 43.71 | 889 | 114 | 235 | |||||||||
| 26 May | 1457.40 | 79 | 20.7 (35.51%) | 45.36 | 240 | 42 | 121 | |||||||||
| 25 May | 1411.10 | 58.5 | 10.5 (21.88%) | 47.07 | 35 | 8 | 81 | |||||||||
| 22 May | 1362.30 | 48 | -2 (-4.00%) | 47.49 | 1 | 0 | 73 | |||||||||
| 21 May | 1358.20 | 50 | -4.1 (-7.58%) | 49.44 | 14 | 3 | 73 | |||||||||
| 20 May | 1363.20 | 54.1 | -2.8 (-4.92%) | 51.73 | 62 | 35 | 70 | |||||||||
| 19 May | 1377.80 | 56.9 | 0 (0.00%) | 51.06 | 0 | 0 | 35 | |||||||||
| 18 May | 1369.00 | 56.9 | -4.65 (-7.55%) | 51.06 | 4 | 2 | 35 | |||||||||
| 15 May | 1379.00 | 60 | -6.9 (-10.31%) | 50.12 | 23 | 1 | 33 | |||||||||
| 14 May | 1414.90 | 66.9 | 19.1 (39.96%) | 0 | 3 | 0 | 33 | |||||||||
| 13 May | 1366.70 | 47.8 | 16.4 (52.23%) | 0 | 6 | 2 | 32 | |||||||||
| 12 May | 1308.00 | 31.4 | -27.6 (-46.78%) | 0 | 31 | 24 | 30 | |||||||||
| 11 May | 1387.70 | 59 | 30.65 (108.11%) | 43.85 | 14 | 5 | 5 | |||||||||
For Adani Green Energy Ltd - strike price 1480 expiring on 30JUN2026
Delta for 1480 CE is 0.66
Historical price for 1480 CE is as follows
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 46.35, which was -34.15 lower than the previous day. The implied volatity was 35.31, the open interest changed by -56 which decreased total open position to 237
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 83.35, which was 32.75 higher than the previous day. The implied volatity was 39.24, the open interest changed by -161 which decreased total open position to 296
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 51.5, which was -4.45 lower than the previous day. The implied volatity was 35.48, the open interest changed by -89 which decreased total open position to 459
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 66.15, which was 29.1 higher than the previous day. The implied volatity was 37.59, the open interest changed by -60 which decreased total open position to 555
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 36.95, which was -10.25 lower than the previous day. The implied volatity was 37.4, the open interest changed by 175 which increased total open position to 616
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 45.3, which was -7.5 lower than the previous day. The implied volatity was 36.61, the open interest changed by 22 which increased total open position to 439
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 51, which was -5.95 lower than the previous day. The implied volatity was 39.9, the open interest changed by 37 which increased total open position to 418
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 55.35, which was 9.85 higher than the previous day. The implied volatity was 39.49, the open interest changed by -98 which decreased total open position to 382
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 46.95, which was -13.85 lower than the previous day. The implied volatity was 41.04, the open interest changed by 195 which increased total open position to 510
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 63.6, which was -30.95 lower than the previous day. The implied volatity was 41.75, the open interest changed by 7 which increased total open position to 317
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 92.95, which was 22.6 higher than the previous day. The implied volatity was 41.66, the open interest changed by 10 which increased total open position to 310
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 70.3, which was -24.45 lower than the previous day. The implied volatity was 43.91, the open interest changed by -31 which decreased total open position to 300
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 94, which was 48 higher than the previous day. The implied volatity was 42.91, the open interest changed by 38 which increased total open position to 332
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 44.9, which was -4.85 lower than the previous day. The implied volatity was 43.75, the open interest changed by 10 which increased total open position to 293
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 51.6, which was -11.55 lower than the previous day. The implied volatity was 44.47, the open interest changed by 3 which increased total open position to 289
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 59.15, which was -2.5 lower than the previous day. The implied volatity was 44.21, the open interest changed by 4 which increased total open position to 286
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 63.15, which was -15.65 lower than the previous day. The implied volatity was 44.97, the open interest changed by 4 which increased total open position to 284
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 87.15, which was -1.5 lower than the previous day. The implied volatity was 47.36, the open interest changed by 45 which increased total open position to 280
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 88.4, which was 11.4 higher than the previous day. The implied volatity was 43.71, the open interest changed by 114 which increased total open position to 235
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 79, which was 20.7 higher than the previous day. The implied volatity was 45.36, the open interest changed by 42 which increased total open position to 121
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 58.5, which was 10.5 higher than the previous day. The implied volatity was 47.07, the open interest changed by 8 which increased total open position to 81
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 48, which was -2 lower than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 73
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 50, which was -4.1 lower than the previous day. The implied volatity was 49.44, the open interest changed by 3 which increased total open position to 73
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 54.1, which was -2.8 lower than the previous day. The implied volatity was 51.73, the open interest changed by 35 which increased total open position to 70
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 56.9, which was 0 lower than the previous day. The implied volatity was 51.06, the open interest changed by 0 which decreased total open position to 35
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 56.9, which was -4.65 lower than the previous day. The implied volatity was 51.06, the open interest changed by 2 which increased total open position to 35
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 60, which was -6.9 lower than the previous day. The implied volatity was 50.12, the open interest changed by 1 which increased total open position to 33
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 66.9, which was 19.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 33
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 47.8, which was 16.4 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 32
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 31.4, which was -27.6 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 30
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 59, which was 30.65 higher than the previous day. The implied volatity was 43.85, the open interest changed by 5 which increased total open position to 5
| ADANIGREEN 30-Jun-2026 (7d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -1.65
Gamma: 0.00512
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1511.20 | 16.6 | 7.45 (81.42%) | 33.54 | 1,641 | 182 | 645 |
| 22 Jun | 1549.90 | 8.75 | -15 (-63.16%) | 36.39 | 942 | -21 | 460 |
| 19 Jun | 1502.40 | 22.55 | -1.6 (-6.63%) | 32.52 | 755 | -36 | 481 |
| 18 Jun | 1506.80 | 20.3 | -24.75 (-54.94%) | 34.18 | 885 | 57 | 518 |
| 17 Jun | 1465.80 | 45.65 | 7.8 (20.61%) | 35.85 | 369 | 32 | 460 |
| 16 Jun | 1482.50 | 39.2 | -1.55 (-3.80%) | 35.58 | 369 | 29 | 429 |
| 15 Jun | 1482.60 | 40.8 | -2.95 (-6.74%) | 35.7 | 871 | 9 | 402 |
| 12 Jun | 1485.70 | 44.45 | -18.3 (-29.16%) | 35.92 | 488 | 34 | 399 |
| 11 Jun | 1454.50 | 60.5 | 7.1 (13.30%) | 38.08 | 824 | 59 | 367 |
| 10 Jun | 1483.00 | 51.05 | 17.3 (51.26%) | 40.29 | 330 | 7 | 310 |
| 9 Jun | 1534.50 | 34.45 | -22.25 (-39.24%) | 40.36 | 375 | -16 | 304 |
| 8 Jun | 1490.50 | 57.8 | 13.9 (31.66%) | 44.13 | 541 | -63 | 320 |
| 5 Jun | 1525.70 | 44 | -46.35 (-51.30%) | 41.46 | 1,136 | 210 | 405 |
| 4 Jun | 1423.30 | 90.35 | 0.65 (0.72%) | 39.88 | 23 | -5 | 195 |
| 3 Jun | 1427.50 | 89.8 | 12.5 (16.17%) | 40.11 | 68 | 9 | 199 |
| 2 Jun | 1449.40 | 75.75 | -5.35 (-6.60%) | 39.87 | 114 | 10 | 191 |
| 1 Jun | 1446.90 | 79.8 | 10.25 (14.74%) | 40.44 | 232 | 20 | 181 |
| 29 May | 1475.40 | 61.05 | -5.95 (-8.88%) | 36.59 | 361 | 53 | 162 |
| 27 May | 1489.90 | 66.85 | -18.15 (-21.35%) | 41.58 | 587 | 108 | 110 |
| 26 May | 1457.40 | 85 | -68.35 (-44.57%) | 43.74 | 1 | 0 | 1 |
| 25 May | 1411.10 | 153.35 | 153.35 | - | 1 | 0 | 1 |
| 22 May | 1362.30 | 153.35 | 153.35 | - | 1 | 0 | 1 |
| 21 May | 1358.20 | 153.35 | 153.35 (-58.77%) | 49.13 | 1 | 0 | 1 |
| 20 May | 1363.20 | 153.35 | -218.55 (-58.77%) | 49.13 | 1 | 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 | -371.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1414.90 | 0 | -371.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1366.70 | 0 | -371.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1308.00 | 0 | -371.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1387.70 | 0 | -371.9 (-100.00%) | 0 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1480 expiring on 30JUN2026
Delta for 1480 PE is -0.34
Historical price for 1480 PE is as follows
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 16.6, which was 7.45 higher than the previous day. The implied volatity was 33.54, the open interest changed by 182 which increased total open position to 645
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 8.75, which was -15 lower than the previous day. The implied volatity was 36.39, the open interest changed by -21 which decreased total open position to 460
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 22.55, which was -1.6 lower than the previous day. The implied volatity was 32.52, the open interest changed by -36 which decreased total open position to 481
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 20.3, which was -24.75 lower than the previous day. The implied volatity was 34.18, the open interest changed by 57 which increased total open position to 518
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 45.65, which was 7.8 higher than the previous day. The implied volatity was 35.85, the open interest changed by 32 which increased total open position to 460
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 39.2, which was -1.55 lower than the previous day. The implied volatity was 35.58, the open interest changed by 29 which increased total open position to 429
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 40.8, which was -2.95 lower than the previous day. The implied volatity was 35.7, the open interest changed by 9 which increased total open position to 402
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 44.45, which was -18.3 lower than the previous day. The implied volatity was 35.92, the open interest changed by 34 which increased total open position to 399
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 60.5, which was 7.1 higher than the previous day. The implied volatity was 38.08, the open interest changed by 59 which increased total open position to 367
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 51.05, which was 17.3 higher than the previous day. The implied volatity was 40.29, the open interest changed by 7 which increased total open position to 310
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 34.45, which was -22.25 lower than the previous day. The implied volatity was 40.36, the open interest changed by -16 which decreased total open position to 304
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 57.8, which was 13.9 higher than the previous day. The implied volatity was 44.13, the open interest changed by -63 which decreased total open position to 320
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 44, which was -46.35 lower than the previous day. The implied volatity was 41.46, the open interest changed by 210 which increased total open position to 405
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 90.35, which was 0.65 higher than the previous day. The implied volatity was 39.88, the open interest changed by -5 which decreased total open position to 195
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 89.8, which was 12.5 higher than the previous day. The implied volatity was 40.11, the open interest changed by 9 which increased total open position to 199
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 75.75, which was -5.35 lower than the previous day. The implied volatity was 39.87, the open interest changed by 10 which increased total open position to 191
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 79.8, which was 10.25 higher than the previous day. The implied volatity was 40.44, the open interest changed by 20 which increased total open position to 181
On 29 May ADANIGREEN was trading at 1475.40. The strike last trading price was 61.05, which was -5.95 lower than the previous day. The implied volatity was 36.59, the open interest changed by 53 which increased total open position to 162
On 27 May ADANIGREEN was trading at 1489.90. The strike last trading price was 66.85, which was -18.15 lower than the previous day. The implied volatity was 41.58, the open interest changed by 108 which increased total open position to 110
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 85, which was -68.35 lower than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 1
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 153.35, which was 153.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 153.35, which was 153.35 higher than the previous day. The implied volatity was -, 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 153.35, which was 153.35 higher than the previous day. The implied volatity was 49.13, 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 153.35, which was -218.55 lower than the previous day. The implied volatity was 49.13, 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 -371.9 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 -371.9 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 -371.9 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 -371.9 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 -371.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
