ADANIGREEN

Adani Green Energy Ltd

852.3 -6.50 (-0.76%)

L: 842.7 H: 864.8

Back to Option Chain

Historical option data for ADANIGREEN
30 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 850 CE
Delta: 0.55 Vega: 0.88 Theta: -0.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	852.30	42.6 ₹ 25,560	-5.2 -3120.00	44.03	917 5,50,200	-7 -4,200	713 4,27,800

29 Jan	858.80	46 ₹ 27,600	16.5 9900.00	44.83	4,314 25,88,400	315 1,89,000	725 4,35,000
28 Jan	822.90	28.9 ₹ 17,340	-1 -600.00	43.36	1,667 10,00,200	29 17,400	406 2,43,600
27 Jan	799.10	28 ₹ 16,800	-4.15 -2490.00	52.23	2,252 13,51,200	22 13,200	370 2,22,000
23 Jan	772.80	33.5 ₹ 20,100	-52.7 -31620.00	62.61	1,504 9,02,400	340 2,04,000	345 2,07,000
22 Jan	904.30	86.2 ₹ 51,720	-100.5 -60300.00	44.33	5 3,000	0 0	0 0
21 Jan	878.70	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
20 Jan	883.20	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
19 Jan	914.00	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
16 Jan	930.10	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
14 Jan	935.30	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
13 Jan	936.70	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
12 Jan	942.20	186.7 ₹ 1,12,020	0 0.00	-	0 0	0 0	0 0
9 Jan	946.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 850 expiring on 24FEB2026

Delta for 850 CE is 0.55

Historical price for 850 CE is as follows

On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 42.6, which was -5.2 lower than the previous day. The implied volatity was 44.03, the open interest changed by -7 which decreased total open position to 713

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 46, which was 16.5 higher than the previous day. The implied volatity was 44.83, the open interest changed by 315 which increased total open position to 725

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 28.9, which was -1 lower than the previous day. The implied volatity was 43.36, the open interest changed by 29 which increased total open position to 406

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 28, which was -4.15 lower than the previous day. The implied volatity was 52.23, the open interest changed by 22 which increased total open position to 370

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 33.5, which was -52.7 lower than the previous day. The implied volatity was 62.61, the open interest changed by 340 which increased total open position to 345

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 86.2, which was -100.5 lower than the previous day. The implied volatity was 44.33, 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 186.7, 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 186.7, 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 186.7, 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 186.7, 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 186.7, 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 186.7, 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 186.7, 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 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 24FEB2026 850 PE
Delta: -0.45 Vega: 0.88 Theta: -0.73 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	852.30	39 ₹ 23,400	3.9 2340.00	48	926 5,55,600	56 33,600	373 2,23,800
29 Jan	858.80	36.05 ₹ 21,630	-16.85 -10110.00	45.48	1,371 8,22,600	209 1,25,400	318 1,90,800
28 Jan	822.90	53.6 ₹ 32,160	-19.9 -11940.00	45.82	80 48,000	-12 -7,200	110 66,000
27 Jan	799.10	73.8 ₹ 44,280	-31.75 -19050.00	52.58	78 46,800	9 5,400	121 72,600
23 Jan	772.80	107.85 ₹ 64,710	88.2 52920.00	75.23	1,290 7,74,000	49 29,400	112 67,200
22 Jan	904.30	19.55 ₹ 11,730	-7.7 -4620.00	42.9	50 30,000	25 15,000	59 35,400
21 Jan	878.70	27.15 ₹ 16,290	2.4 1440.00	43.22	19 11,400	3 1,800	33 19,800
20 Jan	883.20	25.45 ₹ 15,270	8.75 5250.00	41.13	34 20,400	18 10,800	29 17,400
19 Jan	914.00	16.7 ₹ 10,020	4.2 2520.00	39.35	13 7,800	10 6,000	12 7,200
16 Jan	930.10	12.5 ₹ 7,500	-9.25 -5550.00	37.45	2 1,200	0 0	0 0
14 Jan	935.30	21.75 ₹ 13,050	0 0.00	8.35	0 0	0 0	0 0
13 Jan	936.70	21.75 ₹ 13,050	0 0.00	8.35	0 0	0 0	0 0
12 Jan	942.20	21.75 ₹ 13,050	0 0.00	8.86	0 0	0 0	0 0
9 Jan	946.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 850 expiring on 24FEB2026

Delta for 850 PE is -0.45

Historical price for 850 PE is as follows

On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 39, which was 3.9 higher than the previous day. The implied volatity was 48, the open interest changed by 56 which increased total open position to 373

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 36.05, which was -16.85 lower than the previous day. The implied volatity was 45.48, the open interest changed by 209 which increased total open position to 318

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 53.6, which was -19.9 lower than the previous day. The implied volatity was 45.82, the open interest changed by -12 which decreased total open position to 110

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 73.8, which was -31.75 lower than the previous day. The implied volatity was 52.58, the open interest changed by 9 which increased total open position to 121

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 107.85, which was 88.2 higher than the previous day. The implied volatity was 75.23, the open interest changed by 49 which increased total open position to 112

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 19.55, which was -7.7 lower than the previous day. The implied volatity was 42.9, the open interest changed by 25 which increased total open position to 59

On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 27.15, which was 2.4 higher than the previous day. The implied volatity was 43.22, the open interest changed by 3 which increased total open position to 33

On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 25.45, which was 8.75 higher than the previous day. The implied volatity was 41.13, the open interest changed by 18 which increased total open position to 29

On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 16.7, which was 4.2 higher than the previous day. The implied volatity was 39.35, the open interest changed by 10 which increased total open position to 12

On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 12.5, which was -9.25 lower than the previous day. The implied volatity was 37.45, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.35, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.35, 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 21.75, which was 0 lower than the previous day. The implied volatity was 8.86, the open interest changed by 0 which decreased total open position to 0

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