Historical option data for ADANIGREEN
29 Jun 2026 10:49 AM IST
| ADANIGREEN 28-Jul-2026 (27d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.02
Theta: -1.38
Gamma: 0.00209
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1485.40 | 71.8 | -21.1 (-22.71%) | 45.19 | 595 | 153 | 665 | |||||||||
| 25 Jun | 1526.10 | 94.45 | -2.35 (-2.43%) | 43.28 | 260 | 17 | 510 | |||||||||
| 24 Jun | 1525.40 | 95 | 6.8 (7.71%) | 43.42 | 453 | 58 | 480 | |||||||||
| 23 Jun | 1511.20 | 87.65 | -21.35 (-19.59%) | 42.98 | 534 | 140 | 422 | |||||||||
| 22 Jun | 1549.90 | 108.5 | 24 (28.40%) | 38.96 | 287 | 18 | 287 | |||||||||
| 19 Jun | 1502.40 | 83.55 | -5.6 (-6.28%) | 39.85 | 111 | 2 | 269 | |||||||||
| 18 Jun | 1506.80 | 95.5 | 25.65 (36.72%) | 40.72 | 265 | -25 | 267 | |||||||||
| 17 Jun | 1465.80 | 69.05 | -10.95 (-13.69%) | 41.23 | 242 | 35 | 293 | |||||||||
| 16 Jun | 1482.50 | 80 | -4.2 (-4.99%) | 41.63 | 27 | 1 | 257 | |||||||||
| 15 Jun | 1482.60 | 82.2 | -7.65 (-8.51%) | 42.49 | 76 | 11 | 255 | |||||||||
| 12 Jun | 1485.70 | 89.25 | 11.75 (15.16%) | 43.06 | 59 | 31 | 244 | |||||||||
| 11 Jun | 1454.50 | 77.6 | -13.9 (-15.19%) | 44.13 | 54 | 19 | 212 | |||||||||
| 10 Jun | 1483.00 | 91.5 | -33.3 (-26.68%) | 45.06 | 45 | -6 | 194 | |||||||||
| 9 Jun | 1534.50 | 124.8 | 25.3 (25.43%) | 44.72 | 75 | 18 | 201 | |||||||||
| 8 Jun | 1490.50 | 96.55 | -28.6 (-22.85%) | 45.55 | 45 | 1 | 183 | |||||||||
| 5 Jun | 1525.70 | 122 | 47 (62.67%) | 45.03 | 149 | 49 | 182 | |||||||||
| 4 Jun | 1423.30 | 75 | -1.45 (-1.90%) | 46.36 | 30 | 3 | 132 | |||||||||
| 3 Jun | 1427.50 | 76.5 | -14.4 (-15.84%) | 45.8 | 47 | 40 | 129 | |||||||||
| 2 Jun | 1449.40 | 90.9 | 6.5 (7.70%) | 46.75 | 36 | 25 | 91 | |||||||||
| 1 Jun | 1446.90 | 84 | 5.75 (7.35%) | 44.11 | 71 | 56 | 56 | |||||||||
For Adani Green Energy Ltd - strike price 1500 expiring on 28JUL2026
Delta for 1500 CE is 0.51
Historical price for 1500 CE is as follows
On 29 Jun ADANIGREEN was trading at 1485.40. The strike last trading price was 71.8, which was -21.1 lower than the previous day. The implied volatity was 45.19, the open interest changed by 153 which increased total open position to 665
On 25 Jun ADANIGREEN was trading at 1526.10. The strike last trading price was 94.45, which was -2.35 lower than the previous day. The implied volatity was 43.28, the open interest changed by 17 which increased total open position to 510
On 24 Jun ADANIGREEN was trading at 1525.40. The strike last trading price was 95, which was 6.8 higher than the previous day. The implied volatity was 43.42, the open interest changed by 58 which increased total open position to 480
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 87.65, which was -21.35 lower than the previous day. The implied volatity was 42.98, the open interest changed by 140 which increased total open position to 422
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 108.5, which was 24 higher than the previous day. The implied volatity was 38.96, the open interest changed by 18 which increased total open position to 287
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 83.55, which was -5.6 lower than the previous day. The implied volatity was 39.85, the open interest changed by 2 which increased total open position to 269
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 95.5, which was 25.65 higher than the previous day. The implied volatity was 40.72, the open interest changed by -25 which decreased total open position to 267
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 69.05, which was -10.95 lower than the previous day. The implied volatity was 41.23, the open interest changed by 35 which increased total open position to 293
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 80, which was -4.2 lower than the previous day. The implied volatity was 41.63, the open interest changed by 1 which increased total open position to 257
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 82.2, which was -7.65 lower than the previous day. The implied volatity was 42.49, the open interest changed by 11 which increased total open position to 255
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 89.25, which was 11.75 higher than the previous day. The implied volatity was 43.06, the open interest changed by 31 which increased total open position to 244
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 77.6, which was -13.9 lower than the previous day. The implied volatity was 44.13, the open interest changed by 19 which increased total open position to 212
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 91.5, which was -33.3 lower than the previous day. The implied volatity was 45.06, the open interest changed by -6 which decreased total open position to 194
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 124.8, which was 25.3 higher than the previous day. The implied volatity was 44.72, the open interest changed by 18 which increased total open position to 201
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 96.55, which was -28.6 lower than the previous day. The implied volatity was 45.55, the open interest changed by 1 which increased total open position to 183
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 122, which was 47 higher than the previous day. The implied volatity was 45.03, the open interest changed by 49 which increased total open position to 182
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 75, which was -1.45 lower than the previous day. The implied volatity was 46.36, the open interest changed by 3 which increased total open position to 132
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 76.5, which was -14.4 lower than the previous day. The implied volatity was 45.8, the open interest changed by 40 which increased total open position to 129
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 90.9, which was 6.5 higher than the previous day. The implied volatity was 46.75, the open interest changed by 25 which increased total open position to 91
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 84, which was 5.75 higher than the previous day. The implied volatity was 44.11, the open interest changed by 56 which increased total open position to 56
| ADANIGREEN 28-Jul-2026 (27d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.02
Theta: -1.09
Gamma: 0.00219
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1485.40 | 76.55 | 16.9 (28.33%) | 43.02 | 412 | 119 | 510 |
| 25 Jun | 1526.10 | 58.6 | 1.05 (1.82%) | 40.62 | 336 | 70 | 390 |
| 24 Jun | 1525.40 | 58.25 | -6.5 (-10.04%) | 38.88 | 225 | 61 | 318 |
| 23 Jun | 1511.20 | 66.5 | 19.3 (40.89%) | 39.69 | 325 | 5 | 256 |
| 22 Jun | 1549.90 | 46.9 | -20.15 (-30.05%) | 38.18 | 188 | 62 | 250 |
| 19 Jun | 1502.40 | 67.05 | 1.05 (1.59%) | 36.75 | 33 | 3 | 188 |
| 18 Jun | 1506.80 | 63 | -25 (-28.41%) | 38.03 | 29 | 4 | 185 |
| 17 Jun | 1465.80 | 88 | 2.65 (3.10%) | 38.21 | 24 | 9 | 180 |
| 16 Jun | 1482.50 | 85.35 | 2.85 (3.45%) | 38.86 | 18 | 9 | 171 |
| 15 Jun | 1482.60 | 84 | -1.6 (-1.87%) | 38.88 | 20 | 7 | 160 |
| 12 Jun | 1485.70 | 85.55 | -18.85 (-18.06%) | 38.75 | 7 | -3 | 152 |
| 11 Jun | 1454.50 | 105.1 | 8.1 (8.35%) | 41 | 18 | 1 | 152 |
| 10 Jun | 1483.00 | 97 | 26.05 (36.72%) | 42.65 | 40 | 21 | 150 |
| 9 Jun | 1534.50 | 72.5 | -23.65 (-24.60%) | 41.85 | 47 | 32 | 128 |
| 8 Jun | 1490.50 | 97.3 | 17.1 (21.32%) | 44.97 | 9 | 5 | 96 |
| 5 Jun | 1525.70 | 80 | -43.5 (-35.22%) | 42.6 | 85 | 56 | 76 |
| 4 Jun | 1423.30 | 123.5 | -14.15 (-10.28%) | 41.13 | 6 | -1 | 21 |
| 3 Jun | 1427.50 | 137.65 | 23.7 (20.80%) | 42.42 | 14 | 9 | 22 |
| 2 Jun | 1449.40 | 114 | -6 (-5.00%) | 41.53 | 2 | -1 | 12 |
| 1 Jun | 1446.90 | 119.6 | -147.55 (-55.23%) | 43.1 | 19 | 11 | 11 |
For Adani Green Energy Ltd - strike price 1500 expiring on 28JUL2026
Delta for 1500 PE is -0.49
Historical price for 1500 PE is as follows
On 29 Jun ADANIGREEN was trading at 1485.40. The strike last trading price was 76.55, which was 16.9 higher than the previous day. The implied volatity was 43.02, the open interest changed by 119 which increased total open position to 510
On 25 Jun ADANIGREEN was trading at 1526.10. The strike last trading price was 58.6, which was 1.05 higher than the previous day. The implied volatity was 40.62, the open interest changed by 70 which increased total open position to 390
On 24 Jun ADANIGREEN was trading at 1525.40. The strike last trading price was 58.25, which was -6.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 61 which increased total open position to 318
On 23 Jun ADANIGREEN was trading at 1511.20. The strike last trading price was 66.5, which was 19.3 higher than the previous day. The implied volatity was 39.69, the open interest changed by 5 which increased total open position to 256
On 22 Jun ADANIGREEN was trading at 1549.90. The strike last trading price was 46.9, which was -20.15 lower than the previous day. The implied volatity was 38.18, the open interest changed by 62 which increased total open position to 250
On 19 Jun ADANIGREEN was trading at 1502.40. The strike last trading price was 67.05, which was 1.05 higher than the previous day. The implied volatity was 36.75, the open interest changed by 3 which increased total open position to 188
On 18 Jun ADANIGREEN was trading at 1506.80. The strike last trading price was 63, which was -25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 4 which increased total open position to 185
On 17 Jun ADANIGREEN was trading at 1465.80. The strike last trading price was 88, which was 2.65 higher than the previous day. The implied volatity was 38.21, the open interest changed by 9 which increased total open position to 180
On 16 Jun ADANIGREEN was trading at 1482.50. The strike last trading price was 85.35, which was 2.85 higher than the previous day. The implied volatity was 38.86, the open interest changed by 9 which increased total open position to 171
On 15 Jun ADANIGREEN was trading at 1482.60. The strike last trading price was 84, which was -1.6 lower than the previous day. The implied volatity was 38.88, the open interest changed by 7 which increased total open position to 160
On 12 Jun ADANIGREEN was trading at 1485.70. The strike last trading price was 85.55, which was -18.85 lower than the previous day. The implied volatity was 38.75, the open interest changed by -3 which decreased total open position to 152
On 11 Jun ADANIGREEN was trading at 1454.50. The strike last trading price was 105.1, which was 8.1 higher than the previous day. The implied volatity was 41, the open interest changed by 1 which increased total open position to 152
On 10 Jun ADANIGREEN was trading at 1483.00. The strike last trading price was 97, which was 26.05 higher than the previous day. The implied volatity was 42.65, the open interest changed by 21 which increased total open position to 150
On 9 Jun ADANIGREEN was trading at 1534.50. The strike last trading price was 72.5, which was -23.65 lower than the previous day. The implied volatity was 41.85, the open interest changed by 32 which increased total open position to 128
On 8 Jun ADANIGREEN was trading at 1490.50. The strike last trading price was 97.3, which was 17.1 higher than the previous day. The implied volatity was 44.97, the open interest changed by 5 which increased total open position to 96
On 5 Jun ADANIGREEN was trading at 1525.70. The strike last trading price was 80, which was -43.5 lower than the previous day. The implied volatity was 42.6, the open interest changed by 56 which increased total open position to 76
On 4 Jun ADANIGREEN was trading at 1423.30. The strike last trading price was 123.5, which was -14.15 lower than the previous day. The implied volatity was 41.13, the open interest changed by -1 which decreased total open position to 21
On 3 Jun ADANIGREEN was trading at 1427.50. The strike last trading price was 137.65, which was 23.7 higher than the previous day. The implied volatity was 42.42, the open interest changed by 9 which increased total open position to 22
On 2 Jun ADANIGREEN was trading at 1449.40. The strike last trading price was 114, which was -6 lower than the previous day. The implied volatity was 41.53, the open interest changed by -1 which decreased total open position to 12
On 1 Jun ADANIGREEN was trading at 1446.90. The strike last trading price was 119.6, which was -147.55 lower than the previous day. The implied volatity was 43.1, the open interest changed by 11 which increased total open position to 11
