ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
02 Apr 2026 04:13 PM IST
| ADANIGREEN 28-Apr-2026 (24d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.67
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 856.00 | 94.1 | -0.25 | 51.05 | 45 | 24 | 29 | |||||||||
| 1 Apr | 851.95 | 94.35 | 13.75 | 50.23 | 7 | 3 | 4 | |||||||||
| 30 Mar | 806.90 | 80.6 | -24.5 | 70.72 | 2 | 1 | 1 | |||||||||
| 27 Mar | 832.50 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 853.80 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 839.55 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 816.45 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 863.10 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 854.90 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 891.30 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 868.65 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 866.95 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 849.65 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 856.90 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 854.15 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 858.40 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 884.55 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 871.95 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 105.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 843.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 806.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 852.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 780 expiring on 28APR2026
Delta for 780 CE is 0.78
Historical price for 780 CE is as follows
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 94.1, which was -0.25 lower than the previous day. The implied volatity was 51.05, the open interest changed by 24 which increased total open position to 29
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 94.35, which was 13.75 higher than the previous day. The implied volatity was 50.23, the open interest changed by 3 which increased total open position to 4
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 80.6, which was -24.5 lower than the previous day. The implied volatity was 70.72, the open interest changed by 1 which increased total open position to 1
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 105.1, 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 853.80. The strike last trading price was 105.1, 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 839.55. The strike last trading price was 105.1, 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 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 105.1, 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 863.10. The strike last trading price was 105.1, 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 854.90. The strike last trading price was 105.1, 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 891.30. The strike last trading price was 105.1, 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 868.65. The strike last trading price was 105.1, 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 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 105.1, 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 861.35. The strike last trading price was 105.1, 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 866.55. The strike last trading price was 105.1, 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 849.65. The strike last trading price was 105.1, 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 856.90. The strike last trading price was 105.1, 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 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 105.1, 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 858.40. The strike last trading price was 105.1, 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 884.55. The strike last trading price was 105.1, 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 871.95. The strike last trading price was 105.1, 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 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 105.1, 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 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 806.80. 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 30 Jan ADANIGREEN was trading at 852.30. 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 29 Jan ADANIGREEN was trading at 858.80. 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
| ADANIGREEN 28-Apr-2026 (24d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.69
Theta: -0.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 856.00 | 17.75 | 0.7 | 54.26 | 249 | 12 | 135 |
| 1 Apr | 851.95 | 16.8 | -16.9 | 51.97 | 194 | 44 | 125 |
| 30 Mar | 806.90 | 34 | 4.6 | 54.89 | 133 | 27 | 81 |
| 27 Mar | 832.50 | 29 | 8.6 | 56.9 | 57 | 5 | 53 |
| 25 Mar | 853.80 | 20.4 | -6.15 | 51.18 | 12 | 0 | 46 |
| 24 Mar | 839.55 | 26.55 | -9.35 | 53.65 | 21 | -1 | 46 |
| 23 Mar | 816.45 | 36 | 16.5 | 55.82 | 37 | 5 | 47 |
| 20 Mar | 863.10 | 19.5 | -0.95 | 50.74 | 12 | 3 | 37 |
| 19 Mar | 854.90 | 20.45 | 7.45 | 49.7 | 8 | 3 | 34 |
| 18 Mar | 891.30 | 13 | -4.75 | 47.18 | 35 | -1 | 30 |
| 17 Mar | 868.65 | 17.75 | 1.25 | 47.71 | 2 | -1 | 30 |
| 16 Mar | 866.95 | 16.5 | -10.5 | 45.33 | 8 | 1 | 31 |
| 13 Mar | 861.35 | 27 | 5.75 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 27 | 5.75 | - | 0 | 0 | 30 |
| 11 Mar | 849.65 | 27 | 5.75 | - | 0 | 0 | 30 |
| 10 Mar | 856.90 | 27 | 5.75 | - | 6 | 0 | 30 |
| 9 Mar | 854.15 | 27 | 5.75 | 50.61 | 6 | 2 | 29 |
| 6 Mar | 858.40 | 22 | 3 | 46.22 | 7 | 0 | 25 |
| 5 Mar | 884.55 | 19 | 4 | - | 3 | 3 | 24 |
| 4 Mar | 871.95 | 19 | 4 | 44 | 3 | 2 | 24 |
| 2 Mar | 903.55 | 15 | -59.05 | 46.25 | 27 | 21 | 21 |
| 2 Feb | 843.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 806.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 852.30 | 0 | 0 | 6.29 | 0 | 0 | 0 |
| 29 Jan | 858.80 | 0 | 0 | 6.44 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 780 expiring on 28APR2026
Delta for 780 PE is -0.23
Historical price for 780 PE is as follows
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 17.75, which was 0.7 higher than the previous day. The implied volatity was 54.26, the open interest changed by 12 which increased total open position to 135
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 16.8, which was -16.9 lower than the previous day. The implied volatity was 51.97, the open interest changed by 44 which increased total open position to 125
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 34, which was 4.6 higher than the previous day. The implied volatity was 54.89, the open interest changed by 27 which increased total open position to 81
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 29, which was 8.6 higher than the previous day. The implied volatity was 56.9, the open interest changed by 5 which increased total open position to 53
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 20.4, which was -6.15 lower than the previous day. The implied volatity was 51.18, the open interest changed by 0 which decreased total open position to 46
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 26.55, which was -9.35 lower than the previous day. The implied volatity was 53.65, the open interest changed by -1 which decreased total open position to 46
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 36, which was 16.5 higher than the previous day. The implied volatity was 55.82, the open interest changed by 5 which increased total open position to 47
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 19.5, which was -0.95 lower than the previous day. The implied volatity was 50.74, the open interest changed by 3 which increased total open position to 37
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 20.45, which was 7.45 higher than the previous day. The implied volatity was 49.7, the open interest changed by 3 which increased total open position to 34
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 13, which was -4.75 lower than the previous day. The implied volatity was 47.18, the open interest changed by -1 which decreased total open position to 30
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 17.75, which was 1.25 higher than the previous day. The implied volatity was 47.71, the open interest changed by -1 which decreased total open position to 30
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 16.5, which was -10.5 lower than the previous day. The implied volatity was 45.33, the open interest changed by 1 which increased total open position to 31
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 27, which was 5.75 higher 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 866.55. The strike last trading price was 27, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 27, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 27, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 27, which was 5.75 higher than the previous day. The implied volatity was 50.61, the open interest changed by 2 which increased total open position to 29
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 46.22, the open interest changed by 0 which decreased total open position to 25
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 24
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was 44, the open interest changed by 2 which increased total open position to 24
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 15, which was -59.05 lower than the previous day. The implied volatity was 46.25, the open interest changed by 21 which increased total open position to 21
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 806.80. 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 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
