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 900 CE
Delta: 0.94 Vega: 0.26 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	145.05 ₹ 87,030	18.85 11310.00	43.02	31 18,600	-6 -3,600	47 28,200
11 Dec	1018.80	126.2 ₹ 75,720	30.1 18060.00	-	39 23,400	1 600	54 32,400
10 Dec	989.80	94.45 ₹ 56,670	-16.55 -9930.00	28.76	27 16,200	7 4,200	53 31,800
9 Dec	998.90	111.95 ₹ 67,170	9.05 5430.00	-	15 9,000	-2 -1,200	44 26,400
8 Dec	993.80	102.45 ₹ 61,470	-25.2 -15120.00	31.88	18 10,800	14 8,400	48 28,800
5 Dec	1017.70	128.2 ₹ 76,920	4.2 2520.00	37.33	48 28,800	4 2,400	36 21,600
4 Dec	1013.40	124 ₹ 74,400	-0.5 -300.00	38.84	38 22,800	9 5,400	31 18,600

3 Dec	1012.60	124 ₹ 74,400	-17.8 -10680.00	-	23 13,800	0 0	22 13,200
2 Dec	1022.60	143.3 ₹ 85,980	0.85 510.00	-	0 0	0 0	0 0
1 Dec	1039.60	143.3 ₹ 85,980	0.85 510.00	-	0 0	0 0	0 0
28 Nov	1048.20	143.3 ₹ 85,980	0.85 510.00	-	0 0	10 6,000	0 0
27 Nov	1031.10	143.3 ₹ 85,980	0.85 510.00	31.00	29 17,400	9 5,400	21 12,600
26 Nov	1034.40	142.45 ₹ 85,470	16.7 10020.00	-	13 7,800	9 5,400	11 6,600
25 Nov	1011.60	124.1 ₹ 74,460	-33.35 -20010.00	30.06	3 1,800	2 1,200	2 1,200
24 Nov	1009.40	157.45 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
21 Nov	1030.50	157.45 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
20 Nov	1060.00	157.45 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
19 Nov	1069.90	157.45 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
18 Nov	1077.60	157.45 ₹ 94,470	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.94

Historical price for 900 CE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 145.05, which was 18.85 higher than the previous day. The implied volatity was 43.02, the open interest changed by -6 which decreased total open position to 47

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 126.2, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 54

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 94.45, which was -16.55 lower than the previous day. The implied volatity was 28.76, the open interest changed by 7 which increased total open position to 53

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 111.95, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 102.45, which was -25.2 lower than the previous day. The implied volatity was 31.88, the open interest changed by 14 which increased total open position to 48

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 128.2, which was 4.2 higher than the previous day. The implied volatity was 37.33, the open interest changed by 4 which increased total open position to 36

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 124, which was -0.5 lower than the previous day. The implied volatity was 38.84, the open interest changed by 9 which increased total open position to 31

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 124, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 143.3, which was 0.85 higher 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 143.3, which was 0.85 higher 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 143.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 143.3, which was 0.85 higher than the previous day. The implied volatity was 31.00, the open interest changed by 9 which increased total open position to 21

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 142.45, which was 16.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 124.1, which was -33.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 2

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 157.45, 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 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 157.45, 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 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 157.45, 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 157.45, 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 157.45, 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 900 PE
Delta: -0.03 Vega: 0.17 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	1.15 ₹ 690	-1.05 -630.00	37.09	565 3,39,000	15 9,000	424 2,54,400
11 Dec	1018.80	2.1 ₹ 1,260	-3.3 -1980.00	37.72	1,149 6,89,400	41 24,600	372 2,23,200
10 Dec	989.80	6 ₹ 3,600	2 1200.00	39.27	864 5,18,400	45 27,000	330 1,98,000
9 Dec	998.90	3.4 ₹ 2,040	-1.8 -1080.00	37.27	591 3,54,600	31 18,600	285 1,71,000
8 Dec	993.80	5.1 ₹ 3,060	2.05 1230.00	36.77	329 1,97,400	7 4,200	255 1,53,000
5 Dec	1017.70	3 ₹ 1,800	-0.95 -570.00	34.84	233 1,39,800	-34 -20,400	247 1,48,200
4 Dec	1013.40	3.85 ₹ 2,310	-0.55 -330.00	35.20	189 1,13,400	-43 -25,800	279 1,67,400
3 Dec	1012.60	4.3 ₹ 2,580	-0.25 -150.00	36.81	237 1,42,200	-46 -27,600	322 1,93,200
2 Dec	1022.60	4.4 ₹ 2,640	0.6 360.00	37.63	371 2,22,600	89 53,400	365 2,19,000
1 Dec	1039.60	4.05 ₹ 2,430	0.45 270.00	39.56	212 1,27,200	71 42,600	270 1,62,000
28 Nov	1048.20	3.7 ₹ 2,220	-0.8 -480.00	37.89	249 1,49,400	19 11,400	199 1,19,400
27 Nov	1031.10	4.35 ₹ 2,610	0 0.00	36.36	219 1,31,400	61 36,600	180 1,08,000
26 Nov	1034.40	4.5 ₹ 2,700	-2.35 -1410.00	36.36	190 1,14,000	35 21,000	116 69,600
25 Nov	1011.60	6.7 ₹ 4,020	-37.1 -22260.00	35.96	154 92,400	76 45,600	76 45,600
24 Nov	1009.40	43.8 ₹ 26,280	0 0.00	-	0 0	0 0	0 0
21 Nov	1030.50	43.8 ₹ 26,280	0 0.00	-	0 0	0 0	0 0
20 Nov	1060.00	43.8 ₹ 26,280	0 0.00	-	0 0	0 0	0 0
19 Nov	1069.90	43.8 ₹ 26,280	0 0.00	-	0 0	0 0	0 0
18 Nov	1077.60	43.8 ₹ 26,280	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.03

Historical price for 900 PE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 37.09, the open interest changed by 15 which increased total open position to 424

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 2.1, which was -3.3 lower than the previous day. The implied volatity was 37.72, the open interest changed by 41 which increased total open position to 372

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 39.27, the open interest changed by 45 which increased total open position to 330

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 3.4, which was -1.8 lower than the previous day. The implied volatity was 37.27, the open interest changed by 31 which increased total open position to 285

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 5.1, which was 2.05 higher than the previous day. The implied volatity was 36.77, the open interest changed by 7 which increased total open position to 255

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 34.84, the open interest changed by -34 which decreased total open position to 247

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 35.20, the open interest changed by -43 which decreased total open position to 279

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 36.81, the open interest changed by -46 which decreased total open position to 322

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 4.4, which was 0.6 higher than the previous day. The implied volatity was 37.63, the open interest changed by 89 which increased total open position to 365

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 39.56, the open interest changed by 71 which increased total open position to 270

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 37.89, the open interest changed by 19 which increased total open position to 199

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 36.36, the open interest changed by 61 which increased total open position to 180

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 4.5, which was -2.35 lower than the previous day. The implied volatity was 36.36, the open interest changed by 35 which increased total open position to 116

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 6.7, which was -37.1 lower than the previous day. The implied volatity was 35.96, the open interest changed by 76 which increased total open position to 76

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 43.8, 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 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 43.8, 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 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 43.8, 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 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 43.8, 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 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 43.8, 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

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