ADANIGREEN

Adani Green Energy Ltd

858.8 +35.90 (4.36%)

L: 816.5 H: 864.8

Back to Option Chain

Historical option data for ADANIGREEN
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIGREEN 24-FEB-2026 820 CE
Delta: 0.68 Vega: 0.82 Theta: -0.86 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	858.80	64 ₹ 38,400	20.8 12480.00	45.85	1,661 9,96,600	-258 -1,54,800	388 2,32,800
28 Jan	822.90	42 ₹ 25,200	0.9 540.00	43.16	2,210 13,26,000	293 1,75,800	654 3,92,400
27 Jan	799.10	38.95 ₹ 23,370	-2.75 -1650.00	52.15	3,211 19,26,600	143 85,800	365 2,19,000
23 Jan	772.80	43.35 ₹ 26,010	-166.95 -100170.00	62.37	861 5,16,600	220 1,32,000	220 1,32,000
22 Jan	904.30	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
21 Jan	878.70	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
20 Jan	883.20	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
19 Jan	914.00	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
16 Jan	930.10	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
14 Jan	935.30	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
13 Jan	936.70	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0
12 Jan	942.20	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0

9 Jan	946.10	210.3 ₹ 1,26,180	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 820 expiring on 24FEB2026

Delta for 820 CE is 0.68

Historical price for 820 CE is as follows

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 64, which was 20.8 higher than the previous day. The implied volatity was 45.85, the open interest changed by -258 which decreased total open position to 388

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 42, which was 0.9 higher than the previous day. The implied volatity was 43.16, the open interest changed by 293 which increased total open position to 654

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 38.95, which was -2.75 lower than the previous day. The implied volatity was 52.15, the open interest changed by 143 which increased total open position to 365

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 43.35, which was -166.95 lower than the previous day. The implied volatity was 62.37, the open interest changed by 220 which increased total open position to 220

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 210.3, 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 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 210.3, 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 24FEB2026 820 PE
Delta: -0.33 Vega: 0.82 Theta: -0.66 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	858.80	24.6 ₹ 14,760	-12.35 -7410.00	46.97	1,319 7,91,400	-128 -76,800	321 1,92,600
28 Jan	822.90	37.55 ₹ 22,530	-18.1 -10860.00	46.33	932 5,59,200	207 1,24,200	445 2,67,000
27 Jan	799.10	59.5 ₹ 35,700	-25.55 -15330.00	57.62	653 3,91,800	66 39,600	239 1,43,400
23 Jan	772.80	88 ₹ 52,800	74.95 44970.00	74.61	1,087 6,52,200	154 92,400	175 1,05,000
22 Jan	904.30	13.05 ₹ 7,830	-4.95 -2970.00	44.46	20 12,000	5 3,000	22 13,200
21 Jan	878.70	18 ₹ 10,800	3.65 2190.00	43.95	17 10,200	8 4,800	16 9,600
20 Jan	883.20	14.35 ₹ 8,610	4.35 2610.00	39.14	6 3,600	5 3,000	9 5,400
19 Jan	914.00	10 ₹ 6,000	3 1800.00	39.6	3 1,800	0 0	3 1,800
16 Jan	930.10	7 ₹ 4,200	-1.95 -1170.00	-	0 0	0 0	3 1,800
14 Jan	935.30	7 ₹ 4,200	-1.95 -1170.00	-	0 0	0 0	3 1,800
13 Jan	936.70	7 ₹ 4,200	-1.95 -1170.00	-	0 0	0 0	3 1,800
12 Jan	942.20	7 ₹ 4,200	-1.95 -1170.00	38.32	1 600	0 0	2 1,200
9 Jan	946.10	8.95 ₹ 5,370	-6.65 -3990.00	40.11	2 1,200	1 600	1 600

For Adani Green Energy Ltd - strike price 820 expiring on 24FEB2026

Delta for 820 PE is -0.33

Historical price for 820 PE is as follows

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 24.6, which was -12.35 lower than the previous day. The implied volatity was 46.97, the open interest changed by -128 which decreased total open position to 321

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 37.55, which was -18.1 lower than the previous day. The implied volatity was 46.33, the open interest changed by 207 which increased total open position to 445

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 59.5, which was -25.55 lower than the previous day. The implied volatity was 57.62, the open interest changed by 66 which increased total open position to 239

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 88, which was 74.95 higher than the previous day. The implied volatity was 74.61, the open interest changed by 154 which increased total open position to 175

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 13.05, which was -4.95 lower than the previous day. The implied volatity was 44.46, the open interest changed by 5 which increased total open position to 22

On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 18, which was 3.65 higher than the previous day. The implied volatity was 43.95, the open interest changed by 8 which increased total open position to 16

On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 14.35, which was 4.35 higher than the previous day. The implied volatity was 39.14, the open interest changed by 5 which increased total open position to 9

On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 10, which was 3 higher than the previous day. The implied volatity was 39.6, the open interest changed by 0 which decreased total open position to 3

On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 2

On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 8.95, which was -6.65 lower than the previous day. The implied volatity was 40.11, the open interest changed by 1 which increased total open position to 1

Related Pages for ADANIGREEN

ADANIGREEN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD