ADANIGREEN

Adani Green Energy Ltd

1020.7 -7.50 (-0.73%)

L: 1017 H: 1033.6

Back to Option Chain

Historical option data for ADANIGREEN
17 Dec 2025 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 30-DEC-2025 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1020.70	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
16 Dec	1028.20	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
15 Dec	1047.60	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0

12 Dec	1040.20	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
11 Dec	1018.80	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
10 Dec	989.80	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
9 Dec	998.90	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
8 Dec	993.80	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
5 Dec	1017.70	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
4 Dec	1013.40	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
3 Dec	1012.60	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
2 Dec	1022.60	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
1 Dec	1039.60	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
28 Nov	1048.20	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
27 Nov	1031.10	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
26 Nov	1034.40	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
25 Nov	1011.60	236.3 ₹ 1,41,780	0 0.00	-	0 0	0 0	0 0
28 Oct	1004.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1017.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1031.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1034.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1036.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1036.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 236.3, 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 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 236.3, 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 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 236.3, 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 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 236.3, 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 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 236.3, 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 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 236.3, 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 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 236.3, 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 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 236.3, 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 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 236.3, 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 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 236.3, 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 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 236.3, 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 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 236.3, 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 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 236.3, 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 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 236.3, 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 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 236.3, 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 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 236.3, 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 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 236.3, 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 28 Oct ADANIGREEN was trading at 1004.20. 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 27 Oct ADANIGREEN was trading at 1017.10. 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 24 Oct ADANIGREEN was trading at 1031.10. 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 Oct ADANIGREEN was trading at 1034.10. 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 Oct ADANIGREEN was trading at 1036.70. 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 14 Oct ADANIGREEN was trading at 1036.20. 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 30DEC2025 840 PE
Delta: -0.02 Vega: 0.08 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1020.70	0.55 ₹ 330	0.1 60.00	49.31	71 42,600	-30 -18,000	235 1,41,000
16 Dec	1028.20	0.45 ₹ 270	-0.05 -30.00	-	0 0	0 0	265 1,59,000
15 Dec	1047.60	0.45 ₹ 270	-0.05 -30.00	49.51	48 28,800	30 18,000	265 1,59,000
12 Dec	1040.20	0.5 ₹ 300	-0.4 -240.00	45.05	76 45,600	6 3,600	235 1,41,000
11 Dec	1018.80	0.9 ₹ 540	-0.8 -480.00	45.41	205 1,23,000	-9 -5,400	222 1,33,200
10 Dec	989.80	2.1 ₹ 1,260	0.55 330.00	44.68	89 53,400	27 16,200	228 1,36,800
9 Dec	998.90	1.45 ₹ 870	-0.4 -240.00	44.49	99 59,400	-39 -23,400	204 1,22,400
8 Dec	993.80	1.75 ₹ 1,050	0.8 480.00	41.98	144 86,400	103 61,800	245 1,47,000
5 Dec	1017.70	0.9 ₹ 540	-0.4 -240.00	38.94	187 1,12,200	-46 -27,600	143 85,800
4 Dec	1013.40	1.3 ₹ 780	-0.25 -150.00	39.71	98 58,800	63 37,800	166 99,600
3 Dec	1012.60	1.55 ₹ 930	-0.05 -30.00	41.23	128 76,800	-50 -30,000	103 61,800
2 Dec	1022.60	1.55 ₹ 930	0.15 90.00	41.49	55 33,000	17 10,200	153 91,800
1 Dec	1039.60	1.45 ₹ 870	0.15 90.00	43.09	43 25,800	9 5,400	138 82,800
28 Nov	1048.20	1.5 ₹ 900	-0.2 -120.00	42.14	68 40,800	-31 -18,600	127 76,200
27 Nov	1031.10	1.7 ₹ 1,020	-0.2 -120.00	40.40	76 45,600	1 600	158 94,800
26 Nov	1034.40	2 ₹ 1,200	-0.45 -270.00	41.12	110 66,000	-12 -7,200	150 90,000
25 Nov	1011.60	2.4 ₹ 1,440	-34.35 -20610.00	38.86	256 1,53,600	160 96,000	160 96,000
28 Oct	1004.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1017.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1031.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1034.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1036.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1036.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.02

Historical price for 840 PE is as follows

On 17 Dec ADANIGREEN was trading at 1020.70. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 49.31, the open interest changed by -30 which decreased total open position to 235

On 16 Dec ADANIGREEN was trading at 1028.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 49.51, the open interest changed by 30 which increased total open position to 265

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 45.05, the open interest changed by 6 which increased total open position to 235

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 45.41, the open interest changed by -9 which decreased total open position to 222

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 44.68, the open interest changed by 27 which increased total open position to 228

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 44.49, the open interest changed by -39 which decreased total open position to 204

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 1.75, which was 0.8 higher than the previous day. The implied volatity was 41.98, the open interest changed by 103 which increased total open position to 245

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 38.94, the open interest changed by -46 which decreased total open position to 143

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 39.71, the open interest changed by 63 which increased total open position to 166

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 41.23, the open interest changed by -50 which decreased total open position to 103

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 41.49, the open interest changed by 17 which increased total open position to 153

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 43.09, the open interest changed by 9 which increased total open position to 138

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 42.14, the open interest changed by -31 which decreased total open position to 127

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 40.40, the open interest changed by 1 which increased total open position to 158

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 41.12, the open interest changed by -12 which decreased total open position to 150

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 2.4, which was -34.35 lower than the previous day. The implied volatity was 38.86, the open interest changed by 160 which increased total open position to 160

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD