ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
08 Apr 2025 12:34 PM IST
| ADANIGREEN 24APR2025 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.31
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 881.70 | 130.1 | 16.85 | 58.08 | 33 | 24 | 45 | |||
| 7 Apr | 873.30 | 113.25 | -56.1 | - | 5 | 2 | 19 | |||
| 4 Apr | 923.80 | 169.35 | -37.7 | - | 4 | 0 | 15 | |||
| 3 Apr | 955.30 | 207.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 943.05 | 207.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 919.15 | 207.05 | 0 | 0.00 | 0 | 12 | 0 | |||
| 28 Mar | 948.65 | 207.05 | 105.55 | 79.18 | 14 | 12 | 13 | |||
| 27 Mar | 959.90 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 912.10 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 923.40 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 952.90 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 954.25 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 923.40 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 911.20 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 900.90 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 896.45 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 873.65 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 853.45 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 824.20 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 826.05 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 837.20 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 845.95 | 101.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 848.70 | 101.5 | -2.55 | 20.42 | 3 | 0 | 1 | |||
| 4 Mar | 768.55 | 104.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 804.10 | 104.05 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Feb | 774.40 | 104.05 | -157.25 | 81.95 | 1 | 0 | 0 | |||
| 27 Feb | 811.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 841.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 840.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 849.35 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 864.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 864.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 897.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 890.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 884.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 913.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 916.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 946.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 954.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 760 expiring on 24APR2025
Delta for 760 CE is 0.91
Historical price for 760 CE is as follows
On 8 Apr ADANIGREEN was trading at 881.70. The strike last trading price was 130.1, which was 16.85 higher than the previous day. The implied volatity was 58.08, the open interest changed by 24 which increased total open position to 45
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 113.25, which was -56.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 169.35, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 207.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 207.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 207.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 207.05, which was 105.55 higher than the previous day. The implied volatity was 79.18, the open interest changed by 12 which increased total open position to 13
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 101.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 101.5, which was -2.55 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 1
On 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 104.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ADANIGREEN was trading at 804.10. The strike last trading price was 104.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Feb ADANIGREEN was trading at 774.40. The strike last trading price was 104.05, which was -157.25 lower than the previous day. The implied volatity was 81.95, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIGREEN was trading at 811.75. 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 26 Feb ADANIGREEN was trading at 841.05. 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 25 Feb ADANIGREEN was trading at 840.65. 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 Feb ADANIGREEN was trading at 849.35. 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 Feb ADANIGREEN was trading at 864.95. 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 Feb ADANIGREEN was trading at 864.70. 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 Feb ADANIGREEN was trading at 897.55. 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 17 Feb ADANIGREEN was trading at 890.35. 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 14 Feb ADANIGREEN was trading at 884.40. 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
On 13 Feb ADANIGREEN was trading at 913.75. 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 12 Feb ADANIGREEN was trading at 916.90. 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 11 Feb ADANIGREEN was trading at 946.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIGREEN was trading at 954.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.37
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 881.70 | 7.5 | -3.8 | 65.42 | 210 | 8 | 319 |
| 7 Apr | 873.30 | 10.1 | 7.45 | 69.04 | 477 | 25 | 311 |
| 4 Apr | 923.80 | 2.85 | 0.65 | 55.81 | 63 | 24 | 285 |
| 3 Apr | 955.30 | 2.2 | -1.25 | 57.81 | 52 | 9 | 260 |
| 2 Apr | 943.05 | 3.45 | -2.6 | 59.21 | 265 | 32 | 247 |
| 1 Apr | 919.15 | 6.1 | -5.6 | 62.16 | 141 | -3 | 216 |
| 28 Mar | 948.65 | 11.1 | -5.5 | - | 191 | 41 | 219 |
| 27 Mar | 959.90 | 18.7 | 3.7 | - | 203 | 149 | 179 |
| 26 Mar | 912.10 | 15 | -5.45 | 70.79 | 3 | 0 | 29 |
| 25 Mar | 923.40 | 20.3 | 1 | 79.62 | 13 | -10 | 28 |
| 24 Mar | 952.90 | 18.6 | 7.55 | 83.80 | 28 | 18 | 37 |
| 21 Mar | 954.25 | 11.05 | 0 | 0.00 | 0 | 2 | 0 |
| 20 Mar | 923.40 | 11.05 | -0.95 | 60.41 | 2 | 0 | 17 |
| 19 Mar | 911.20 | 12 | -6.1 | 58.56 | 2 | -1 | 16 |
| 18 Mar | 900.90 | 18.4 | 0.3 | 0.00 | 0 | 8 | 0 |
| 17 Mar | 896.45 | 18.4 | -1.1 | 63.64 | 9 | 5 | 14 |
| 13 Mar | 873.65 | 19.5 | -3.9 | 56.66 | 2 | 1 | 8 |
| 12 Mar | 853.45 | 23.4 | -5.3 | 56.51 | 6 | 1 | 7 |
| 11 Mar | 824.20 | 28.7 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 826.05 | 28.7 | -4.2 | 53.13 | 3 | 5 | 5 |
| 7 Mar | 837.20 | 32.9 | 0 | 0.00 | 0 | -3 | 0 |
| 6 Mar | 845.95 | 32.9 | -7.45 | 60.20 | 5 | -1 | 6 |
| 5 Mar | 848.70 | 40.35 | -9.65 | 68.68 | 1 | 0 | 6 |
| 4 Mar | 768.55 | 50 | 0 | 0.00 | 0 | 6 | 0 |
| 3 Mar | 804.10 | 50 | 13.2 | 64.83 | 6 | 0 | 0 |
| 28 Feb | 774.40 | 36.8 | 0 | 1.62 | 0 | 0 | 0 |
| 27 Feb | 811.75 | 36.8 | 0 | 8.36 | 0 | 0 | 0 |
| 26 Feb | 841.05 | 36.8 | 0 | 8.40 | 0 | 0 | 0 |
| 25 Feb | 840.65 | 36.8 | 0 | 8.40 | 0 | 0 | 0 |
| 21 Feb | 849.35 | 36.8 | 0 | 8.26 | 0 | 0 | 0 |
| 20 Feb | 864.95 | 36.8 | 0 | 7.98 | 0 | 0 | 0 |
| 19 Feb | 864.70 | 36.8 | 0 | 9.20 | 0 | 0 | 0 |
| 18 Feb | 897.55 | 0 | 0 | 11.78 | 0 | 0 | 0 |
| 17 Feb | 890.35 | 0 | 0 | 10.23 | 0 | 0 | 0 |
| 14 Feb | 884.40 | 0 | 0 | 10.06 | 0 | 0 | 0 |
| 13 Feb | 913.75 | 0 | 0 | 12.45 | 0 | 0 | 0 |
| 12 Feb | 916.90 | 0 | 0 | 12.22 | 0 | 0 | 0 |
| 11 Feb | 946.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 954.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 760 expiring on 24APR2025
Delta for 760 PE is -0.12
Historical price for 760 PE is as follows
On 8 Apr ADANIGREEN was trading at 881.70. The strike last trading price was 7.5, which was -3.8 lower than the previous day. The implied volatity was 65.42, the open interest changed by 8 which increased total open position to 319
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 10.1, which was 7.45 higher than the previous day. The implied volatity was 69.04, the open interest changed by 25 which increased total open position to 311
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was 55.81, the open interest changed by 24 which increased total open position to 285
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 57.81, the open interest changed by 9 which increased total open position to 260
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 3.45, which was -2.6 lower than the previous day. The implied volatity was 59.21, the open interest changed by 32 which increased total open position to 247
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 6.1, which was -5.6 lower than the previous day. The implied volatity was 62.16, the open interest changed by -3 which decreased total open position to 216
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 11.1, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 219
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 18.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 179
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 15, which was -5.45 lower than the previous day. The implied volatity was 70.79, the open interest changed by 0 which decreased total open position to 29
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 20.3, which was 1 higher than the previous day. The implied volatity was 79.62, the open interest changed by -10 which decreased total open position to 28
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 18.6, which was 7.55 higher than the previous day. The implied volatity was 83.80, the open interest changed by 18 which increased total open position to 37
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was 60.41, the open interest changed by 0 which decreased total open position to 17
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 12, which was -6.1 lower than the previous day. The implied volatity was 58.56, the open interest changed by -1 which decreased total open position to 16
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 18.4, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 18.4, which was -1.1 lower than the previous day. The implied volatity was 63.64, the open interest changed by 5 which increased total open position to 14
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 19.5, which was -3.9 lower than the previous day. The implied volatity was 56.66, the open interest changed by 1 which increased total open position to 8
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 23.4, which was -5.3 lower than the previous day. The implied volatity was 56.51, the open interest changed by 1 which increased total open position to 7
On 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 28.7, which was -4.2 lower than the previous day. The implied volatity was 53.13, the open interest changed by 5 which increased total open position to 5
On 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 32.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 32.9, which was -7.45 lower than the previous day. The implied volatity was 60.20, the open interest changed by -1 which decreased total open position to 6
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 40.35, which was -9.65 lower than the previous day. The implied volatity was 68.68, the open interest changed by 0 which decreased total open position to 6
On 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 3 Mar ADANIGREEN was trading at 804.10. The strike last trading price was 50, which was 13.2 higher than the previous day. The implied volatity was 64.83, the open interest changed by 0 which decreased total open position to 0
On 28 Feb ADANIGREEN was trading at 774.40. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIGREEN was trading at 811.75. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIGREEN was trading at 841.05. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ADANIGREEN was trading at 840.65. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ADANIGREEN was trading at 849.35. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 8.26, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ADANIGREEN was trading at 864.95. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ADANIGREEN was trading at 864.70. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 9.20, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ADANIGREEN was trading at 897.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ADANIGREEN was trading at 890.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ADANIGREEN was trading at 884.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ADANIGREEN was trading at 913.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.45, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ADANIGREEN was trading at 916.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.22, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ADANIGREEN was trading at 946.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ADANIGREEN was trading at 954.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
