ADANIGREEN

Adani Green Energy Ltd

1040.2 +21.40 (2.10%)

L: 1024 H: 1042

Back to Option Chain

Historical option data for ADANIGREEN
12 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 880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	139.5 ₹ 83,700	-6 -3600.00	-	0 0	0 0	10 6,000
11 Dec	1018.80	139.5 ₹ 83,700	-6 -3600.00	-	8 4,800	2 1,200	9 5,400

10 Dec	989.80	145.5 ₹ 87,300	9 5400.00	-	0 0	0 0	7 4,200
9 Dec	998.90	145.5 ₹ 87,300	9 5400.00	-	0 0	0 0	0 0
8 Dec	993.80	145.5 ₹ 87,300	9 5400.00	-	0 0	0 0	7 4,200
5 Dec	1017.70	145.5 ₹ 87,300	9 5400.00	-	0 0	2 1,200	0 0
4 Dec	1013.40	145.5 ₹ 87,300	9 5400.00	47.30	16 9,600	1 600	6 3,600
3 Dec	1012.60	136.5 ₹ 81,900	-6.5 -3900.00	-	8 4,800	3 1,800	5 3,000
2 Dec	1022.60	143 ₹ 85,800	-16.95 -10170.00	-	0 0	0 0	0 0
1 Dec	1039.60	143 ₹ 85,800	-16.95 -10170.00	-	0 0	0 0	0 0
28 Nov	1048.20	143 ₹ 85,800	-16.95 -10170.00	-	0 0	0 0	0 0
27 Nov	1031.10	143 ₹ 85,800	-16.95 -10170.00	-	0 0	0 0	0 0
26 Nov	1034.40	143 ₹ 85,800	-16.95 -10170.00	-	0 0	2 1,200	0 0
25 Nov	1011.60	143 ₹ 85,800	-16.95 -10170.00	31.79	2 1,200	0 0	0 0
24 Nov	1009.40	159.95 ₹ 95,970	-49.05 -29430.00	-	0 0	0 0	0 0
21 Nov	1030.50	159.95 ₹ 95,970	-49.05 -29430.00	-	6 3,600	3 1,800	3 1,800
20 Nov	1060.00	209 ₹ 1,25,400	0 0.00	-	0 0	0 0	0 0
19 Nov	1069.90	209 ₹ 1,25,400	0 0.00	-	0 0	0 0	0 0
18 Nov	1077.60	209 ₹ 1,25,400	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
23 Oct	1044.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1040.00	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
16 Oct	1060.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1043.80	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
13 Oct	1051.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1064.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1051.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1045.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1060.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1059.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1070.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 CE is -

Historical price for 880 CE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 139.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 139.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 145.5, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 145.5, which was 9 higher 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 145.5, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 145.5, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 145.5, which was 9 higher than the previous day. The implied volatity was 47.30, the open interest changed by 1 which increased total open position to 6

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 136.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 143, which was -16.95 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 143, which was -16.95 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 143, which was -16.95 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 143, which was -16.95 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 143, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 143, which was -16.95 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 159.95, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 159.95, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 209, 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 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 209, 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 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 209, 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 23 Oct ADANIGREEN was trading at 1044.70. 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 21 Oct ADANIGREEN was trading at 1040.00. 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 16 Oct ADANIGREEN was trading at 1060.30. 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 15 Oct ADANIGREEN was trading at 1043.80. 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 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

On 13 Oct ADANIGREEN was trading at 1051.30. 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 10 Oct ADANIGREEN was trading at 1064.30. 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 9 Oct ADANIGREEN was trading at 1051.50. 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 8 Oct ADANIGREEN was trading at 1045.10. 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 7 Oct ADANIGREEN was trading at 1060.70. 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 6 Oct ADANIGREEN was trading at 1059.40. 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 3 Oct ADANIGREEN was trading at 1070.30. 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

ADANIGREEN 30DEC2025 880 PE
Delta: -0.02 Vega: 0.12 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	0.7 ₹ 420	-0.9 -540.00	38.45	284 1,70,400	-84 -50,400	439 2,63,400
11 Dec	1018.80	1.4 ₹ 840	-2.15 -1290.00	39.42	378 2,26,800	75 45,000	519 3,11,400
10 Dec	989.80	4.1 ₹ 2,460	1.35 810.00	40.69	218 1,30,800	25 15,000	447 2,68,200
9 Dec	998.90	2.5 ₹ 1,500	-1.05 -630.00	39.53	246 1,47,600	-25 -15,000	422 2,53,200
8 Dec	993.80	3.5 ₹ 2,100	1.5 900.00	38.28	235 1,41,000	-11 -6,600	449 2,69,400
5 Dec	1017.70	2.05 ₹ 1,230	-0.5 -300.00	36.30	139 83,400	-18 -10,800	459 2,75,400
4 Dec	1013.40	2.6 ₹ 1,560	-0.4 -240.00	36.41	173 1,03,800	1 600	477 2,86,200
3 Dec	1012.60	2.85 ₹ 1,710	-0.2 -120.00	37.62	310 1,86,000	-7 -4,200	473 2,83,800
2 Dec	1022.60	3.05 ₹ 1,830	0.4 240.00	38.65	164 98,400	68 40,800	481 2,88,600
1 Dec	1039.60	2.85 ₹ 1,710	0.55 330.00	40.57	148 88,800	19 11,400	403 2,41,800
28 Nov	1048.20	2.55 ₹ 1,530	-0.6 -360.00	38.68	123 73,800	-12 -7,200	384 2,30,400
27 Nov	1031.10	3.2 ₹ 1,920	0.2 120.00	37.72	159 95,400	32 19,200	395 2,37,000
26 Nov	1034.40	3.25 ₹ 1,950	-1.7 -1020.00	37.50	318 1,90,800	10 6,000	362 2,17,200
25 Nov	1011.60	4.95 ₹ 2,970	-2 -1200.00	37.19	288 1,72,800	46 27,600	352 2,11,200
24 Nov	1009.40	6.85 ₹ 4,110	0.95 570.00	40.10	351 2,10,600	170 1,02,000	305 1,83,000
21 Nov	1030.50	6.05 ₹ 3,630	1.3 780.00	40.61	175 1,05,000	61 36,600	134 80,400
20 Nov	1060.00	4.55 ₹ 2,730	-0.05 -30.00	42.40	54 32,400	22 13,200	72 43,200
19 Nov	1069.90	4.55 ₹ 2,730	-0.3 -180.00	42.62	119 71,400	13 7,800	49 29,400
18 Nov	1077.60	4.75 ₹ 2,850	-44.05 -26430.00	43.62	37 22,200	35 21,000	35 21,000
28 Oct	1004.20	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
27 Oct	1017.10	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
24 Oct	1031.10	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
23 Oct	1044.70	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
21 Oct	1040.00	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
20 Oct	1034.10	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
17 Oct	1036.70	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
16 Oct	1060.30	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
15 Oct	1043.80	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
14 Oct	1036.20	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
13 Oct	1051.30	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
10 Oct	1064.30	48.8 ₹ 29,280	0 0.00	-	0 0	0 0	0 0
9 Oct	1051.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1045.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1060.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1059.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1070.30	0 ₹ 0	0 0.00	11.17	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.02

Historical price for 880 PE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 0.7, which was -0.9 lower than the previous day. The implied volatity was 38.45, the open interest changed by -84 which decreased total open position to 439

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 1.4, which was -2.15 lower than the previous day. The implied volatity was 39.42, the open interest changed by 75 which increased total open position to 519

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 4.1, which was 1.35 higher than the previous day. The implied volatity was 40.69, the open interest changed by 25 which increased total open position to 447

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 39.53, the open interest changed by -25 which decreased total open position to 422

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 3.5, which was 1.5 higher than the previous day. The implied volatity was 38.28, the open interest changed by -11 which decreased total open position to 449

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 36.30, the open interest changed by -18 which decreased total open position to 459

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 477

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 2.85, which was -0.2 lower than the previous day. The implied volatity was 37.62, the open interest changed by -7 which decreased total open position to 473

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 38.65, the open interest changed by 68 which increased total open position to 481

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was 40.57, the open interest changed by 19 which increased total open position to 403

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 38.68, the open interest changed by -12 which decreased total open position to 384

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 37.72, the open interest changed by 32 which increased total open position to 395

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was 37.50, the open interest changed by 10 which increased total open position to 362

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 4.95, which was -2 lower than the previous day. The implied volatity was 37.19, the open interest changed by 46 which increased total open position to 352

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 40.10, the open interest changed by 170 which increased total open position to 305

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 6.05, which was 1.3 higher than the previous day. The implied volatity was 40.61, the open interest changed by 61 which increased total open position to 134

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was 42.40, the open interest changed by 22 which increased total open position to 72

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 4.55, which was -0.3 lower than the previous day. The implied volatity was 42.62, the open interest changed by 13 which increased total open position to 49

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 4.75, which was -44.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by 35 which increased total open position to 35

On 28 Oct ADANIGREEN was trading at 1004.20. The strike last trading price was 48.8, 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 48.8, 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 48.8, 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 Oct ADANIGREEN was trading at 1044.70. The strike last trading price was 48.8, 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 Oct ADANIGREEN was trading at 1040.00. The strike last trading price was 48.8, 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 48.8, 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 48.8, 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 Oct ADANIGREEN was trading at 1060.30. The strike last trading price was 48.8, 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 Oct ADANIGREEN was trading at 1043.80. The strike last trading price was 48.8, 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 48.8, 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 Oct ADANIGREEN was trading at 1051.30. The strike last trading price was 48.8, 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 Oct ADANIGREEN was trading at 1064.30. The strike last trading price was 48.8, 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 Oct ADANIGREEN was trading at 1070.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.17, 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

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