ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
04 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.57
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 923.80 | 78.8 | -33.15 | 38.82 | 47 | -3 | 72 | |||
| 3 Apr | 955.30 | 111.95 | 12.2 | 52.30 | 28 | -7 | 75 | |||
| 2 Apr | 943.05 | 100.85 | 13.95 | 50.63 | 42 | 9 | 80 | |||
| 1 Apr | 919.15 | 85.25 | -35.25 | 47.91 | 61 | 5 | 71 | |||
| 28 Mar | 948.65 | 120.5 | -9.5 | 63.87 | 89 | -9 | 66 | |||
| 27 Mar | 959.90 | 130 | 5 | 64.82 | 66 | 60 | 76 | |||
| 26 Mar | 912.10 | 125 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 923.40 | 125 | -13.15 | 88.07 | 1 | 0 | 16 | |||
| 24 Mar | 952.90 | 138.15 | 0 | 75.30 | 1 | 0 | 16 | |||
|
|
||||||||||
| 21 Mar | 954.25 | 138.15 | 48.15 | 67.51 | 5 | -3 | 15 | |||
| 20 Mar | 923.40 | 90 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 911.20 | 90 | 5.9 | 51.70 | 1 | 0 | 18 | |||
| 18 Mar | 900.90 | 83.35 | -0.75 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 896.45 | 83.35 | 14.35 | 51.79 | 12 | 0 | 18 | |||
| 13 Mar | 873.65 | 69 | 14.5 | 49.39 | 19 | -5 | 18 | |||
| 12 Mar | 853.45 | 58.5 | 15.15 | 48.01 | 13 | 5 | 25 | |||
| 11 Mar | 824.20 | 43.3 | -4.55 | 43.89 | 8 | 2 | 16 | |||
| 10 Mar | 826.05 | 47.85 | -0.65 | 50.62 | 16 | 6 | 13 | |||
| 7 Mar | 837.20 | 48.5 | -6.55 | 42.45 | 1 | 0 | 7 | |||
| 6 Mar | 845.95 | 54.05 | 3.05 | 45.89 | 10 | 6 | 7 | |||
| 5 Mar | 848.70 | 51 | -20.35 | 40.05 | 1 | 0 | 0 | |||
| 4 Mar | 768.55 | 71.35 | 0 | 7.10 | 0 | 0 | 0 | |||
| 3 Mar | 804.10 | 71.35 | 0 | 3.57 | 0 | 0 | 0 | |||
| 28 Feb | 774.40 | 71.35 | 0 | 7.11 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 860 expiring on 24APR2025
Delta for 860 CE is 0.82
Historical price for 860 CE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 78.8, which was -33.15 lower than the previous day. The implied volatity was 38.82, the open interest changed by -3 which decreased total open position to 72
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 111.95, which was 12.2 higher than the previous day. The implied volatity was 52.30, the open interest changed by -7 which decreased total open position to 75
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 100.85, which was 13.95 higher than the previous day. The implied volatity was 50.63, the open interest changed by 9 which increased total open position to 80
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 85.25, which was -35.25 lower than the previous day. The implied volatity was 47.91, the open interest changed by 5 which increased total open position to 71
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 120.5, which was -9.5 lower than the previous day. The implied volatity was 63.87, the open interest changed by -9 which decreased total open position to 66
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 130, which was 5 higher than the previous day. The implied volatity was 64.82, the open interest changed by 60 which increased total open position to 76
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 125, 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 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 125, which was -13.15 lower than the previous day. The implied volatity was 88.07, the open interest changed by 0 which decreased total open position to 16
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 138.15, which was 0 lower than the previous day. The implied volatity was 75.30, the open interest changed by 0 which decreased total open position to 16
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 138.15, which was 48.15 higher than the previous day. The implied volatity was 67.51, the open interest changed by -3 which decreased total open position to 15
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 90, 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 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 90, which was 5.9 higher than the previous day. The implied volatity was 51.70, the open interest changed by 0 which decreased total open position to 18
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 83.35, which was -0.75 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 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 83.35, which was 14.35 higher than the previous day. The implied volatity was 51.79, the open interest changed by 0 which decreased total open position to 18
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 69, which was 14.5 higher than the previous day. The implied volatity was 49.39, the open interest changed by -5 which decreased total open position to 18
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 58.5, which was 15.15 higher than the previous day. The implied volatity was 48.01, the open interest changed by 5 which increased total open position to 25
On 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 43.3, which was -4.55 lower than the previous day. The implied volatity was 43.89, the open interest changed by 2 which increased total open position to 16
On 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 47.85, which was -0.65 lower than the previous day. The implied volatity was 50.62, the open interest changed by 6 which increased total open position to 13
On 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 48.5, which was -6.55 lower than the previous day. The implied volatity was 42.45, the open interest changed by 0 which decreased total open position to 7
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 54.05, which was 3.05 higher than the previous day. The implied volatity was 45.89, the open interest changed by 6 which increased total open position to 7
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 51, which was -20.35 lower than the previous day. The implied volatity was 40.05, 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 71.35, which was 0 lower than the previous day. The implied volatity was 7.10, 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 71.35, which was 0 lower than the previous day. The implied volatity was 3.57, 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 71.35, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.66
Theta: -0.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 923.80 | 15.65 | 3.85 | 50.18 | 555 | -62 | 296 |
| 3 Apr | 955.30 | 11.85 | -3.05 | 52.52 | 1,428 | -202 | 358 |
| 2 Apr | 943.05 | 15.15 | -7.6 | 52.57 | 1,270 | 308 | 560 |
| 1 Apr | 919.15 | 22.25 | -6.45 | 55.18 | 326 | 18 | 252 |
| 28 Mar | 948.65 | 27.85 | -4.2 | 65.94 | 354 | 52 | 234 |
| 27 Mar | 959.90 | 33.35 | -9.5 | 74.37 | 277 | 99 | 178 |
| 26 Mar | 912.10 | 43.5 | -4.4 | 69.61 | 49 | 36 | 78 |
| 25 Mar | 923.40 | 47.9 | 14.05 | 75.26 | 6 | 5 | 41 |
| 24 Mar | 952.90 | 33.85 | 4.85 | 69.77 | 5 | 0 | 35 |
| 21 Mar | 954.25 | 29 | -9 | 62.26 | 28 | 23 | 36 |
| 20 Mar | 923.40 | 38 | 3.6 | 61.49 | 4 | 0 | 13 |
| 19 Mar | 911.20 | 34.4 | -5.25 | 53.21 | 3 | 2 | 13 |
| 18 Mar | 900.90 | 39.7 | -2.5 | 55.23 | 10 | 5 | 11 |
| 17 Mar | 896.45 | 42.2 | -7.25 | 55.30 | 3 | 1 | 5 |
| 13 Mar | 873.65 | 55.05 | -3.95 | 56.17 | 3 | 1 | 4 |
| 12 Mar | 853.45 | 59 | -5.5 | 52.72 | 1 | 0 | 3 |
| 11 Mar | 824.20 | 64.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 826.05 | 64.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 837.20 | 64.5 | 0 | 0.00 | 0 | 3 | 0 |
| 6 Mar | 845.95 | 64.5 | -45.7 | 50.05 | 3 | 2 | 2 |
| 5 Mar | 848.70 | 110.2 | 0 | 0.20 | 0 | 0 | 0 |
| 4 Mar | 768.55 | 110.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 804.10 | 110.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 774.40 | 110.2 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 860 expiring on 24APR2025
Delta for 860 PE is -0.23
Historical price for 860 PE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 15.65, which was 3.85 higher than the previous day. The implied volatity was 50.18, the open interest changed by -62 which decreased total open position to 296
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 11.85, which was -3.05 lower than the previous day. The implied volatity was 52.52, the open interest changed by -202 which decreased total open position to 358
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 15.15, which was -7.6 lower than the previous day. The implied volatity was 52.57, the open interest changed by 308 which increased total open position to 560
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 22.25, which was -6.45 lower than the previous day. The implied volatity was 55.18, the open interest changed by 18 which increased total open position to 252
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 27.85, which was -4.2 lower than the previous day. The implied volatity was 65.94, the open interest changed by 52 which increased total open position to 234
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 33.35, which was -9.5 lower than the previous day. The implied volatity was 74.37, the open interest changed by 99 which increased total open position to 178
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 43.5, which was -4.4 lower than the previous day. The implied volatity was 69.61, the open interest changed by 36 which increased total open position to 78
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 47.9, which was 14.05 higher than the previous day. The implied volatity was 75.26, the open interest changed by 5 which increased total open position to 41
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 33.85, which was 4.85 higher than the previous day. The implied volatity was 69.77, the open interest changed by 0 which decreased total open position to 35
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 29, which was -9 lower than the previous day. The implied volatity was 62.26, the open interest changed by 23 which increased total open position to 36
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 38, which was 3.6 higher than the previous day. The implied volatity was 61.49, the open interest changed by 0 which decreased total open position to 13
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 34.4, which was -5.25 lower than the previous day. The implied volatity was 53.21, the open interest changed by 2 which increased total open position to 13
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 39.7, which was -2.5 lower than the previous day. The implied volatity was 55.23, the open interest changed by 5 which increased total open position to 11
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 42.2, which was -7.25 lower than the previous day. The implied volatity was 55.30, the open interest changed by 1 which increased total open position to 5
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 55.05, which was -3.95 lower than the previous day. The implied volatity was 56.17, the open interest changed by 1 which increased total open position to 4
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 59, which was -5.5 lower than the previous day. The implied volatity was 52.72, the open interest changed by 0 which decreased total open position to 3
On 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 64.5, 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 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 64.5, 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 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 64.5, which was -45.7 lower than the previous day. The implied volatity was 50.05, the open interest changed by 2 which increased total open position to 2
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 110.2, which was 0 lower than the previous day. The implied volatity was 0.20, 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 110.2, 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 110.2, 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 110.2, 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
