ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
07 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.27
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 873.30 | 104.3 | -2.5 | 40.78 | 4 | 0 | 0 | |||
| 4 Apr | 923.80 | 106.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 955.30 | 106.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 943.05 | 106.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 919.15 | 106.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 948.65 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 959.90 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 912.10 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 923.40 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 952.90 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 954.25 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 923.40 | 106.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 911.20 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 900.90 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 896.45 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 873.65 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 853.45 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 824.20 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 826.05 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 837.20 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 845.95 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 848.70 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 768.55 | 106.8 | 0 | 0.04 | 0 | 0 | 0 | |||
| 3 Mar | 804.10 | 106.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 774.40 | 106.8 | 0 | 0.57 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 780 expiring on 24APR2025
Delta for 780 CE is 0.93
Historical price for 780 CE is as follows
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 104.3, which was -2.5 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 0
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 106.8, 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 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 106.8, 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 106.8, 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 106.8, 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 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 106.8, 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 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 106.8, 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 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 106.8, 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 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 106.8, 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 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 106.8, 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 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 106.8, which was 0 lower than the previous day. The implied volatity was 0.04, 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 106.8, 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 28 Feb ADANIGREEN was trading at 774.40. The strike last trading price was 106.8, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.49
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 873.30 | 12.75 | 8.7 | 66.31 | 580 | 91 | 406 |
| 4 Apr | 923.80 | 4.25 | 0.65 | 54.98 | 370 | -10 | 314 |
| 3 Apr | 955.30 | 3.7 | -0.85 | 58.69 | 221 | -12 | 321 |
| 2 Apr | 943.05 | 4.55 | -3.45 | 57.24 | 265 | 17 | 334 |
| 1 Apr | 919.15 | 7.25 | -6.65 | 58.83 | 637 | -86 | 317 |
| 28 Mar | 948.65 | 13.75 | -5.95 | 73.26 | 369 | -24 | 403 |
| 27 Mar | 959.90 | 20.1 | -0.7 | - | 521 | 219 | 427 |
| 26 Mar | 912.10 | 21 | -3 | 73.33 | 89 | -11 | 204 |
| 25 Mar | 923.40 | 24.1 | 2.75 | 78.16 | 111 | 83 | 213 |
| 24 Mar | 952.90 | 21.65 | 8.85 | 81.96 | 197 | 109 | 128 |
| 21 Mar | 954.25 | 12.8 | -4.5 | 66.13 | 5 | -2 | 19 |
| 20 Mar | 923.40 | 17.3 | -3.2 | 64.22 | 1 | 0 | 20 |
| 19 Mar | 911.20 | 20.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 900.90 | 20.5 | 0 | 0.00 | 0 | -1 | 0 |
| 17 Mar | 896.45 | 20.5 | -3.6 | 60.20 | 9 | -2 | 19 |
| 13 Mar | 873.65 | 24.1 | -16.5 | 55.82 | 5 | -1 | 21 |
| 12 Mar | 853.45 | 40.6 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 824.20 | 40.6 | 5.6 | 60.75 | 5 | 0 | 21 |
| 10 Mar | 826.05 | 35 | -0.7 | 52.23 | 15 | 21 | 21 |
| 7 Mar | 837.20 | 35.7 | 0 | 0.00 | 0 | -1 | 0 |
| 6 Mar | 845.95 | 35.7 | -9.35 | 56.20 | 2 | 0 | 11 |
| 5 Mar | 848.70 | 45.05 | -21.5 | 66.19 | 11 | 5 | 5 |
| 4 Mar | 768.55 | 66.55 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 804.10 | 66.55 | 0 | 3.67 | 0 | 0 | 0 |
| 28 Feb | 774.40 | 66.55 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 780 expiring on 24APR2025
Delta for 780 PE is -0.18
Historical price for 780 PE is as follows
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 12.75, which was 8.7 higher than the previous day. The implied volatity was 66.31, the open interest changed by 91 which increased total open position to 406
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 54.98, the open interest changed by -10 which decreased total open position to 314
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was 58.69, the open interest changed by -12 which decreased total open position to 321
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 4.55, which was -3.45 lower than the previous day. The implied volatity was 57.24, the open interest changed by 17 which increased total open position to 334
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 7.25, which was -6.65 lower than the previous day. The implied volatity was 58.83, the open interest changed by -86 which decreased total open position to 317
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 13.75, which was -5.95 lower than the previous day. The implied volatity was 73.26, the open interest changed by -24 which decreased total open position to 403
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 20.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 427
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 21, which was -3 lower than the previous day. The implied volatity was 73.33, the open interest changed by -11 which decreased total open position to 204
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 24.1, which was 2.75 higher than the previous day. The implied volatity was 78.16, the open interest changed by 83 which increased total open position to 213
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 21.65, which was 8.85 higher than the previous day. The implied volatity was 81.96, the open interest changed by 109 which increased total open position to 128
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 12.8, which was -4.5 lower than the previous day. The implied volatity was 66.13, the open interest changed by -2 which decreased total open position to 19
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 17.3, which was -3.2 lower than the previous day. The implied volatity was 64.22, the open interest changed by 0 which decreased total open position to 20
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 20.5, 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 20.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 20.5, which was -3.6 lower than the previous day. The implied volatity was 60.20, the open interest changed by -2 which decreased total open position to 19
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 24.1, which was -16.5 lower than the previous day. The implied volatity was 55.82, the open interest changed by -1 which decreased total open position to 21
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 40.6, 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 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 40.6, which was 5.6 higher than the previous day. The implied volatity was 60.75, the open interest changed by 0 which decreased total open position to 21
On 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 35, which was -0.7 lower than the previous day. The implied volatity was 52.23, the open interest changed by 21 which increased total open position to 21
On 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 35.7, which was -9.35 lower than the previous day. The implied volatity was 56.20, the open interest changed by 0 which decreased total open position to 11
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 45.05, which was -21.5 lower than the previous day. The implied volatity was 66.19, the open interest changed by 5 which increased total open position to 5
On 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 66.55, 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 3 Mar ADANIGREEN was trading at 804.10. The strike last trading price was 66.55, which was 0 lower than the previous day. The implied volatity was 3.67, 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 66.55, 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
