ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
13 Mar 2026 03:58 PM IST
| ADANIGREEN 30-MAR-2026 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.72
Theta: -1.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 861.35 | 23.05 | -3.9 | 44.17 | 759 | 23 | 302 | |||||||||
| 12 Mar | 866.55 | 26.2 | 4.3 | 44.94 | 753 | 36 | 277 | |||||||||
| 11 Mar | 849.65 | 22.3 | -2.45 | 45.85 | 350 | 1 | 245 | |||||||||
| 10 Mar | 856.90 | 24.8 | -2.35 | 44.96 | 214 | -19 | 244 | |||||||||
| 9 Mar | 854.15 | 26.6 | -3.35 | 47.55 | 395 | 14 | 264 | |||||||||
| 6 Mar | 858.40 | 31.1 | -7.55 | 45.7 | 646 | 56 | 252 | |||||||||
| 5 Mar | 884.55 | 38.55 | 2.5 | 41.98 | 727 | 67 | 200 | |||||||||
| 4 Mar | 871.95 | 36 | -16.95 | 45.54 | 277 | 41 | 134 | |||||||||
| 2 Mar | 903.55 | 55.85 | -21.95 | 43.5 | 445 | 83 | 91 | |||||||||
| 27 Feb | 947.35 | 76.65 | -17.3 | 36.08 | 7 | 3 | 6 | |||||||||
| 26 Feb | 965.95 | 93.95 | 57.1 | 38.7 | 3 | 1 | 3 | |||||||||
| 25 Feb | 964.15 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 981.35 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 970.35 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 968.25 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 976.50 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 1000.10 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 1016.80 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 991.25 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 950.50 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 997.65 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 994.75 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 978.30 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 982.65 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 971.85 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 967.15 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 954.45 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 932.10 | 36.85 | -7.55 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 843.95 | 36.85 | -7.55 | 37.99 | 2 | 0 | 0 | |||||||||
| 1 Feb | 806.80 | 44.4 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 30 Jan | 852.30 | 44.4 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 44.4 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 28 Jan | 822.90 | 44.4 | 0 | 4.34 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 890 expiring on 30MAR2026
Delta for 890 CE is 0.41
Historical price for 890 CE is as follows
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 23.05, which was -3.9 lower than the previous day. The implied volatity was 44.17, the open interest changed by 23 which increased total open position to 302
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 26.2, which was 4.3 higher than the previous day. The implied volatity was 44.94, the open interest changed by 36 which increased total open position to 277
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 22.3, which was -2.45 lower than the previous day. The implied volatity was 45.85, the open interest changed by 1 which increased total open position to 245
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 24.8, which was -2.35 lower than the previous day. The implied volatity was 44.96, the open interest changed by -19 which decreased total open position to 244
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 26.6, which was -3.35 lower than the previous day. The implied volatity was 47.55, the open interest changed by 14 which increased total open position to 264
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 31.1, which was -7.55 lower than the previous day. The implied volatity was 45.7, the open interest changed by 56 which increased total open position to 252
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 38.55, which was 2.5 higher than the previous day. The implied volatity was 41.98, the open interest changed by 67 which increased total open position to 200
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 36, which was -16.95 lower than the previous day. The implied volatity was 45.54, the open interest changed by 41 which increased total open position to 134
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 55.85, which was -21.95 lower than the previous day. The implied volatity was 43.5, the open interest changed by 83 which increased total open position to 91
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 76.65, which was -17.3 lower than the previous day. The implied volatity was 36.08, the open interest changed by 3 which increased total open position to 6
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 93.95, which was 57.1 higher than the previous day. The implied volatity was 38.7, the open interest changed by 1 which increased total open position to 3
On 25 Feb ADANIGREEN was trading at 964.15. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb ADANIGREEN was trading at 981.35. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb ADANIGREEN was trading at 970.35. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 36.85, which was -7.55 lower than the previous day. The implied volatity was 37.99, 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 44.4, which was 0 lower than the previous day. The implied volatity was 5.64, 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 44.4, which was 0 lower than the previous day. The implied volatity was 1.95, 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 44.4, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 44.4, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 30MAR2026 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.73
Theta: -0.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 861.35 | 49.45 | 3.15 | 49.03 | 108 | 4 | 183 |
| 12 Mar | 866.55 | 45.75 | -14.2 | 45.71 | 116 | 11 | 180 |
| 11 Mar | 849.65 | 58.1 | 5.8 | 50.3 | 64 | -9 | 169 |
| 10 Mar | 856.90 | 52.2 | -5.9 | 45.94 | 14 | -1 | 178 |
| 9 Mar | 854.15 | 58.35 | 0.95 | 50.51 | 74 | -15 | 178 |
| 6 Mar | 858.40 | 55.05 | 14.85 | 48.88 | 142 | -1 | 199 |
| 5 Mar | 884.55 | 40.3 | -10.15 | 43.52 | 448 | 88 | 233 |
| 4 Mar | 871.95 | 51.4 | 15.95 | 47.4 | 156 | 39 | 150 |
| 2 Mar | 903.55 | 33.3 | 15.05 | 44.64 | 1,030 | 35 | 112 |
| 27 Feb | 947.35 | 18.95 | 3.85 | 40.42 | 77 | 20 | 73 |
| 26 Feb | 965.95 | 15.4 | -2.3 | 40.9 | 18 | -1 | 52 |
| 25 Feb | 964.15 | 17.8 | 2.05 | 43.23 | 52 | -2 | 54 |
| 24 Feb | 981.35 | 15.3 | -2.55 | 44.89 | 63 | 41 | 56 |
| 23 Feb | 970.35 | 17.85 | -0.35 | 44 | 32 | -6 | 15 |
| 20 Feb | 968.25 | 18.45 | 5.25 | 42.34 | 5 | 0 | 21 |
| 19 Feb | 976.50 | 13.2 | 1.55 | 36.98 | 13 | -1 | 21 |
| 18 Feb | 1000.10 | 11.65 | -1.65 | 40.43 | 16 | 6 | 21 |
| 17 Feb | 1016.80 | 13.3 | -13.2 | 45.31 | 2 | -1 | 14 |
| 16 Feb | 991.25 | 26.5 | -5.5 | - | 0 | 0 | 15 |
| 13 Feb | 950.50 | 26.5 | -5.5 | 42.74 | 7 | 6 | 14 |
| 12 Feb | 997.65 | 32 | 0 | - | 0 | 0 | 8 |
| 11 Feb | 994.75 | 32 | 0 | - | 0 | 0 | 8 |
| 10 Feb | 978.30 | 32 | 0 | 52.74 | 1 | 0 | 7 |
| 9 Feb | 982.65 | 32 | -9.05 | - | 0 | 0 | 7 |
| 6 Feb | 971.85 | 32 | -9.05 | - | 0 | 0 | 7 |
| 5 Feb | 967.15 | 32 | -9.05 | - | 0 | 0 | 7 |
| 4 Feb | 954.45 | 32 | -9.05 | 44.8 | 2 | 0 | 7 |
| 3 Feb | 932.10 | 41.05 | -84.95 | 46.49 | 7 | 0 | 0 |
| 2 Feb | 843.95 | 126 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 806.80 | 126 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 852.30 | 126 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 858.80 | 126 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 822.90 | 126 | 0 | 0 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 890 expiring on 30MAR2026
Delta for 890 PE is -0.58
Historical price for 890 PE is as follows
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 49.45, which was 3.15 higher than the previous day. The implied volatity was 49.03, the open interest changed by 4 which increased total open position to 183
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 45.75, which was -14.2 lower than the previous day. The implied volatity was 45.71, the open interest changed by 11 which increased total open position to 180
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 58.1, which was 5.8 higher than the previous day. The implied volatity was 50.3, the open interest changed by -9 which decreased total open position to 169
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 52.2, which was -5.9 lower than the previous day. The implied volatity was 45.94, the open interest changed by -1 which decreased total open position to 178
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 58.35, which was 0.95 higher than the previous day. The implied volatity was 50.51, the open interest changed by -15 which decreased total open position to 178
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 55.05, which was 14.85 higher than the previous day. The implied volatity was 48.88, the open interest changed by -1 which decreased total open position to 199
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 40.3, which was -10.15 lower than the previous day. The implied volatity was 43.52, the open interest changed by 88 which increased total open position to 233
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 51.4, which was 15.95 higher than the previous day. The implied volatity was 47.4, the open interest changed by 39 which increased total open position to 150
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 33.3, which was 15.05 higher than the previous day. The implied volatity was 44.64, the open interest changed by 35 which increased total open position to 112
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 18.95, which was 3.85 higher than the previous day. The implied volatity was 40.42, the open interest changed by 20 which increased total open position to 73
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 15.4, which was -2.3 lower than the previous day. The implied volatity was 40.9, the open interest changed by -1 which decreased total open position to 52
On 25 Feb ADANIGREEN was trading at 964.15. The strike last trading price was 17.8, which was 2.05 higher than the previous day. The implied volatity was 43.23, the open interest changed by -2 which decreased total open position to 54
On 24 Feb ADANIGREEN was trading at 981.35. The strike last trading price was 15.3, which was -2.55 lower than the previous day. The implied volatity was 44.89, the open interest changed by 41 which increased total open position to 56
On 23 Feb ADANIGREEN was trading at 970.35. The strike last trading price was 17.85, which was -0.35 lower than the previous day. The implied volatity was 44, the open interest changed by -6 which decreased total open position to 15
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 18.45, which was 5.25 higher than the previous day. The implied volatity was 42.34, the open interest changed by 0 which decreased total open position to 21
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 13.2, which was 1.55 higher than the previous day. The implied volatity was 36.98, the open interest changed by -1 which decreased total open position to 21
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 11.65, which was -1.65 lower than the previous day. The implied volatity was 40.43, the open interest changed by 6 which increased total open position to 21
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 13.3, which was -13.2 lower than the previous day. The implied volatity was 45.31, the open interest changed by -1 which decreased total open position to 14
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 26.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 26.5, which was -5.5 lower than the previous day. The implied volatity was 42.74, the open interest changed by 6 which increased total open position to 14
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 52.74, the open interest changed by 0 which decreased total open position to 7
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was 44.8, the open interest changed by 0 which decreased total open position to 7
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 41.05, which was -84.95 lower than the previous day. The implied volatity was 46.49, 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 126, 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 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 126, 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 126, 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 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 126, 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 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
