ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
30 Mar 2026 04:13 PM IST
| ADANIGREEN 28-Apr-2026 (28d) 880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.81
Theta: -0.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 806.90 | 21.45 | -9.7 | 50.24 | 188 | -5 | 204 | |||||||||
| 27 Mar | 832.50 | 31.65 | -8.9 | 48.26 | 105 | -1 | 209 | |||||||||
| 25 Mar | 853.80 | 40.2 | 5.2 | 47.02 | 195 | 118 | 209 | |||||||||
| 24 Mar | 839.55 | 35 | 1.5 | 47 | 7 | 0 | 90 | |||||||||
| 23 Mar | 816.45 | 33.5 | -13.8 | 53.57 | 48 | 31 | 89 | |||||||||
| 20 Mar | 863.10 | 47 | 5 | 43.57 | 38 | 20 | 57 | |||||||||
| 19 Mar | 854.90 | 42 | -18 | 41.21 | 9 | 5 | 36 | |||||||||
| 18 Mar | 891.30 | 60 | 17.1 | 42.06 | 52 | 22 | 31 | |||||||||
| 17 Mar | 868.65 | 42.9 | 0.9 | 36.9 | 9 | 8 | 9 | |||||||||
| 16 Mar | 866.95 | 42 | -22.35 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 861.35 | 42 | -22.35 | 36.66 | 1 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 64.35 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 11 Mar | 849.65 | 64.35 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 10 Mar | 856.90 | 64.35 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 9 Mar | 854.15 | 64.35 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 6 Mar | 858.40 | 64.35 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 5 Mar | 884.55 | 64.35 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 871.95 | 64.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 64.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 947.35 | 64.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 965.95 | 64.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 843.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 806.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 852.30 | 0 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 0 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 880 expiring on 28APR2026
Delta for 880 CE is 0.31
Historical price for 880 CE is as follows
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 21.45, which was -9.7 lower than the previous day. The implied volatity was 50.24, the open interest changed by -5 which decreased total open position to 204
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 31.65, which was -8.9 lower than the previous day. The implied volatity was 48.26, the open interest changed by -1 which decreased total open position to 209
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 40.2, which was 5.2 higher than the previous day. The implied volatity was 47.02, the open interest changed by 118 which increased total open position to 209
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 35, which was 1.5 higher than the previous day. The implied volatity was 47, the open interest changed by 0 which decreased total open position to 90
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 33.5, which was -13.8 lower than the previous day. The implied volatity was 53.57, the open interest changed by 31 which increased total open position to 89
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 47, which was 5 higher than the previous day. The implied volatity was 43.57, the open interest changed by 20 which increased total open position to 57
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 42, which was -18 lower than the previous day. The implied volatity was 41.21, the open interest changed by 5 which increased total open position to 36
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 60, which was 17.1 higher than the previous day. The implied volatity was 42.06, the open interest changed by 22 which increased total open position to 31
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 42.9, which was 0.9 higher than the previous day. The implied volatity was 36.9, the open interest changed by 8 which increased total open position to 9
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 42, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 42, which was -22.35 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 64.35, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 64.35, 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 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 64.35, 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 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 64.35, 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 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 64.35, 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 Feb ADANIGREEN was trading at 843.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 806.80. 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 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (28d) 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.77
Theta: -0.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 806.90 | 83.2 | 8.95 | 44.56 | 9 | 1 | 239 |
| 27 Mar | 832.50 | 74.25 | 13.6 | 52.31 | 10 | -1 | 239 |
| 25 Mar | 853.80 | 61.1 | -26.35 | 48.43 | 224 | 186 | 240 |
| 24 Mar | 839.55 | 87.45 | 31.6 | - | 0 | 0 | 54 |
| 23 Mar | 816.45 | 87.45 | 31.6 | 53.15 | 5 | -2 | 54 |
| 20 Mar | 863.10 | 55.8 | 4.25 | 47.24 | 4 | 2 | 56 |
| 19 Mar | 854.90 | 51.55 | 11.4 | 40.4 | 13 | 7 | 54 |
| 18 Mar | 891.30 | 40.15 | -7.05 | 42.05 | 44 | 23 | 47 |
| 17 Mar | 868.65 | 47.4 | -10.6 | 39.9 | 22 | 4 | 25 |
| 16 Mar | 866.95 | 58 | -1.75 | 47.71 | 1 | 0 | 21 |
| 13 Mar | 861.35 | 59.75 | 1.1 | 46.29 | 2 | 1 | 20 |
| 12 Mar | 866.55 | 58.65 | 0.65 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 58.65 | 0.65 | - | 0 | 0 | 19 |
| 10 Mar | 856.90 | 58.65 | 0.65 | 42.54 | 4 | 3 | 18 |
| 9 Mar | 854.15 | 58 | 11.85 | - | 0 | 0 | 15 |
| 6 Mar | 858.40 | 58 | 11.85 | 42.49 | 1 | 0 | 15 |
| 5 Mar | 884.55 | 46.15 | -85.65 | - | 15 | 0 | 0 |
| 4 Mar | 871.95 | 46.15 | -85.65 | - | 15 | 0 | 15 |
| 2 Mar | 903.55 | 46.15 | -85.65 | 46.13 | 15 | 6 | 6 |
| 27 Feb | 947.35 | 131.8 | 0 | 6.02 | 0 | 0 | 0 |
| 26 Feb | 965.95 | 131.8 | 0 | 6.94 | 0 | 0 | 0 |
| 2 Feb | 843.95 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 806.80 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 852.30 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 29 Jan | 858.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 880 expiring on 28APR2026
Delta for 880 PE is -0.71
Historical price for 880 PE is as follows
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 83.2, which was 8.95 higher than the previous day. The implied volatity was 44.56, the open interest changed by 1 which increased total open position to 239
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 74.25, which was 13.6 higher than the previous day. The implied volatity was 52.31, the open interest changed by -1 which decreased total open position to 239
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 61.1, which was -26.35 lower than the previous day. The implied volatity was 48.43, the open interest changed by 186 which increased total open position to 240
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 87.45, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 87.45, which was 31.6 higher than the previous day. The implied volatity was 53.15, the open interest changed by -2 which decreased total open position to 54
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 55.8, which was 4.25 higher than the previous day. The implied volatity was 47.24, the open interest changed by 2 which increased total open position to 56
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 51.55, which was 11.4 higher than the previous day. The implied volatity was 40.4, the open interest changed by 7 which increased total open position to 54
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 40.15, which was -7.05 lower than the previous day. The implied volatity was 42.05, the open interest changed by 23 which increased total open position to 47
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 47.4, which was -10.6 lower than the previous day. The implied volatity was 39.9, the open interest changed by 4 which increased total open position to 25
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 58, which was -1.75 lower than the previous day. The implied volatity was 47.71, the open interest changed by 0 which decreased total open position to 21
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 59.75, which was 1.1 higher than the previous day. The implied volatity was 46.29, the open interest changed by 1 which increased total open position to 20
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 58.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 58.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 58.65, which was 0.65 higher than the previous day. The implied volatity was 42.54, the open interest changed by 3 which increased total open position to 18
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 58, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 58, which was 11.85 higher than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 15
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 46.15, which was -85.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 46.15, which was -85.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 46.15, which was -85.65 lower than the previous day. The implied volatity was 46.13, the open interest changed by 6 which increased total open position to 6
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 131.8, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 131.8, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 806.80. 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 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIGREEN was trading at 858.80. 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
