ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
06 Apr 2026 04:13 PM IST
| ADANIGREEN 28-Apr-2026 (21d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.86
Theta: -1.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 921.10 | 65.4 | 39.15 | 55.41 | 8,748 | -412 | 1,033 | |||||||||
| 2 Apr | 856.00 | 25.4 | 1.55 | 45.92 | 1,373 | -6 | 1,444 | |||||||||
| 1 Apr | 851.95 | 24 | 7.95 | 43.38 | 1,470 | 48 | 1,450 | |||||||||
| 30 Mar | 806.90 | 16 | -9 | 49.3 | 641 | 67 | 1,403 | |||||||||
| 27 Mar | 832.50 | 25.25 | -7.8 | 48.2 | 521 | 84 | 1,328 | |||||||||
| 25 Mar | 853.80 | 32.6 | 4.15 | 46.94 | 477 | -6 | 1,251 | |||||||||
| 24 Mar | 839.55 | 28.35 | 1.8 | 47.09 | 379 | 32 | 1,253 | |||||||||
| 23 Mar | 816.45 | 26.55 | -11.9 | 52.42 | 345 | 85 | 1,223 | |||||||||
| 20 Mar | 863.10 | 38.5 | 3.2 | 43.49 | 199 | 10 | 1,138 | |||||||||
| 19 Mar | 854.90 | 36.95 | -12.75 | 43.86 | 177 | -43 | 1,123 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 891.30 | 49.5 | 13 | 41.61 | 1,462 | 847 | 1,113 | |||||||||
| 17 Mar | 868.65 | 37.15 | -1.25 | 39.36 | 103 | 48 | 265 | |||||||||
| 16 Mar | 866.95 | 37.05 | -1.85 | 39.48 | 105 | 47 | 218 | |||||||||
| 13 Mar | 861.35 | 38 | -4.4 | 40.19 | 115 | 48 | 171 | |||||||||
| 12 Mar | 866.55 | 42.4 | 6.8 | 41.91 | 79 | 34 | 122 | |||||||||
| 11 Mar | 849.65 | 36 | -2.75 | 41.14 | 17 | 2 | 88 | |||||||||
| 10 Mar | 856.90 | 39.5 | 0.15 | 41.52 | 23 | 6 | 85 | |||||||||
| 9 Mar | 854.15 | 39.35 | -2.7 | 42.14 | 35 | -13 | 79 | |||||||||
| 6 Mar | 858.40 | 42.55 | -7.05 | 40.42 | 37 | 30 | 93 | |||||||||
| 5 Mar | 884.55 | 50 | 2.95 | 38 | 45 | 19 | 62 | |||||||||
| 4 Mar | 871.95 | 47.6 | -17.85 | 40.83 | 52 | 25 | 42 | |||||||||
| 2 Mar | 903.55 | 68.65 | 10.6 | 40.84 | 21 | 16 | 16 | |||||||||
| 27 Feb | 947.35 | 58.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 965.95 | 58.05 | 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 | 1.69 | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 900 expiring on 28APR2026
Delta for 900 CE is 0.62
Historical price for 900 CE is as follows
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 65.4, which was 39.15 higher than the previous day. The implied volatity was 55.41, the open interest changed by -412 which decreased total open position to 1033
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 25.4, which was 1.55 higher than the previous day. The implied volatity was 45.92, the open interest changed by -6 which decreased total open position to 1444
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 24, which was 7.95 higher than the previous day. The implied volatity was 43.38, the open interest changed by 48 which increased total open position to 1450
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 16, which was -9 lower than the previous day. The implied volatity was 49.3, the open interest changed by 67 which increased total open position to 1403
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 25.25, which was -7.8 lower than the previous day. The implied volatity was 48.2, the open interest changed by 84 which increased total open position to 1328
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 32.6, which was 4.15 higher than the previous day. The implied volatity was 46.94, the open interest changed by -6 which decreased total open position to 1251
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 28.35, which was 1.8 higher than the previous day. The implied volatity was 47.09, the open interest changed by 32 which increased total open position to 1253
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 26.55, which was -11.9 lower than the previous day. The implied volatity was 52.42, the open interest changed by 85 which increased total open position to 1223
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 38.5, which was 3.2 higher than the previous day. The implied volatity was 43.49, the open interest changed by 10 which increased total open position to 1138
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 36.95, which was -12.75 lower than the previous day. The implied volatity was 43.86, the open interest changed by -43 which decreased total open position to 1123
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 49.5, which was 13 higher than the previous day. The implied volatity was 41.61, the open interest changed by 847 which increased total open position to 1113
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 37.15, which was -1.25 lower than the previous day. The implied volatity was 39.36, the open interest changed by 48 which increased total open position to 265
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 37.05, which was -1.85 lower than the previous day. The implied volatity was 39.48, the open interest changed by 47 which increased total open position to 218
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 38, which was -4.4 lower than the previous day. The implied volatity was 40.19, the open interest changed by 48 which increased total open position to 171
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 42.4, which was 6.8 higher than the previous day. The implied volatity was 41.91, the open interest changed by 34 which increased total open position to 122
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 36, which was -2.75 lower than the previous day. The implied volatity was 41.14, the open interest changed by 2 which increased total open position to 88
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 39.5, which was 0.15 higher than the previous day. The implied volatity was 41.52, the open interest changed by 6 which increased total open position to 85
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 39.35, which was -2.7 lower than the previous day. The implied volatity was 42.14, the open interest changed by -13 which decreased total open position to 79
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 42.55, which was -7.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by 30 which increased total open position to 93
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 50, which was 2.95 higher than the previous day. The implied volatity was 38, the open interest changed by 19 which increased total open position to 62
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 47.6, which was -17.85 lower than the previous day. The implied volatity was 40.83, the open interest changed by 25 which increased total open position to 42
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 68.65, which was 10.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 16 which increased total open position to 16
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 58.05, 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 58.05, 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 1.69, 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 1.47, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 28-Apr-2026 (21d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.86
Theta: -0.98
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 921.10 | 35.85 | -30.9 | 55.25 | 2,371 | 316 | 838 |
| 2 Apr | 856.00 | 68.1 | -0.2 | 48.33 | 45 | -4 | 521 |
| 1 Apr | 851.95 | 66.95 | -35.2 | 46.31 | 269 | 51 | 525 |
| 30 Mar | 806.90 | 104.35 | 17.35 | 52.36 | 40 | 3 | 474 |
| 27 Mar | 832.50 | 86 | 14.3 | 50.62 | 105 | 40 | 471 |
| 25 Mar | 853.80 | 72.25 | -11.65 | 47.33 | 202 | 128 | 428 |
| 24 Mar | 839.55 | 83.9 | -20.4 | 50.28 | 224 | 61 | 300 |
| 23 Mar | 816.45 | 104.35 | 35.9 | 56.3 | 68 | -1 | 242 |
| 20 Mar | 863.10 | 68.75 | -1.55 | 48.67 | 88 | 72 | 242 |
| 19 Mar | 854.90 | 70.3 | 19.35 | 46.63 | 19 | 9 | 170 |
| 18 Mar | 891.30 | 50.95 | -9.05 | 42.88 | 171 | 113 | 160 |
| 17 Mar | 868.65 | 60 | -18.8 | - | 8 | 0 | 47 |
| 16 Mar | 866.95 | 60 | -18.8 | 39.89 | 8 | -6 | 45 |
| 13 Mar | 861.35 | 78.8 | 17.1 | 52.58 | 12 | 5 | 51 |
| 12 Mar | 866.55 | 61.7 | -10.3 | 39.86 | 11 | -1 | 46 |
| 11 Mar | 849.65 | 72 | -1.55 | 41.69 | 14 | 2 | 46 |
| 10 Mar | 856.90 | 72.6 | 4.6 | - | 2 | 0 | 44 |
| 9 Mar | 854.15 | 72.6 | 4.6 | 42.76 | 2 | 0 | 44 |
| 6 Mar | 858.40 | 68 | 9.3 | 41.51 | 6 | 4 | 43 |
| 5 Mar | 884.55 | 58.7 | -6.05 | 42.08 | 4 | 3 | 38 |
| 4 Mar | 871.95 | 65.55 | 14.5 | 41.88 | 9 | 1 | 35 |
| 2 Mar | 903.55 | 50.15 | -95 | 42.49 | 54 | 34 | 34 |
| 27 Feb | 947.35 | 145.15 | 0 | 4.59 | 0 | 0 | 0 |
| 26 Feb | 965.95 | 145.15 | 0 | 5.57 | 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 | 0 | 0 |
| 29 Jan | 858.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 900 expiring on 28APR2026
Delta for 900 PE is -0.38
Historical price for 900 PE is as follows
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 35.85, which was -30.9 lower than the previous day. The implied volatity was 55.25, the open interest changed by 316 which increased total open position to 838
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 68.1, which was -0.2 lower than the previous day. The implied volatity was 48.33, the open interest changed by -4 which decreased total open position to 521
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 66.95, which was -35.2 lower than the previous day. The implied volatity was 46.31, the open interest changed by 51 which increased total open position to 525
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 104.35, which was 17.35 higher than the previous day. The implied volatity was 52.36, the open interest changed by 3 which increased total open position to 474
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 86, which was 14.3 higher than the previous day. The implied volatity was 50.62, the open interest changed by 40 which increased total open position to 471
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 72.25, which was -11.65 lower than the previous day. The implied volatity was 47.33, the open interest changed by 128 which increased total open position to 428
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 83.9, which was -20.4 lower than the previous day. The implied volatity was 50.28, the open interest changed by 61 which increased total open position to 300
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 104.35, which was 35.9 higher than the previous day. The implied volatity was 56.3, the open interest changed by -1 which decreased total open position to 242
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 68.75, which was -1.55 lower than the previous day. The implied volatity was 48.67, the open interest changed by 72 which increased total open position to 242
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 70.3, which was 19.35 higher than the previous day. The implied volatity was 46.63, the open interest changed by 9 which increased total open position to 170
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 50.95, which was -9.05 lower than the previous day. The implied volatity was 42.88, the open interest changed by 113 which increased total open position to 160
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 60, which was -18.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 60, which was -18.8 lower than the previous day. The implied volatity was 39.89, the open interest changed by -6 which decreased total open position to 45
On 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 78.8, which was 17.1 higher than the previous day. The implied volatity was 52.58, the open interest changed by 5 which increased total open position to 51
On 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 61.7, which was -10.3 lower than the previous day. The implied volatity was 39.86, the open interest changed by -1 which decreased total open position to 46
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 72, which was -1.55 lower than the previous day. The implied volatity was 41.69, the open interest changed by 2 which increased total open position to 46
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 72.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 72.6, which was 4.6 higher than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 44
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 68, which was 9.3 higher than the previous day. The implied volatity was 41.51, the open interest changed by 4 which increased total open position to 43
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 58.7, which was -6.05 lower than the previous day. The implied volatity was 42.08, the open interest changed by 3 which increased total open position to 38
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 65.55, which was 14.5 higher than the previous day. The implied volatity was 41.88, the open interest changed by 1 which increased total open position to 35
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 50.15, which was -95 lower than the previous day. The implied volatity was 42.49, the open interest changed by 34 which increased total open position to 34
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 145.15, which was 0 lower than the previous day. The implied volatity was 4.59, 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 145.15, which was 0 lower than the previous day. The implied volatity was 5.57, 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 -, 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
