ADANIGREEN

Adani Green Energy Ltd

934.1 +2.00 (0.21%)

L: 920.35 H: 941.4

Back to Option Chain

Historical option data for ADANIGREEN
04 Feb 2026 11:08 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIGREEN 24-FEB-2026 900 CE
Delta: 0.69 Vega: 0.78 Theta: -0.97 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	935.75	60.2 ₹ 36,120	1.8 1080.00	42.26	241 1,44,600	-23 -13,800	1,153 6,91,800
3 Feb	932.10	57 ₹ 34,200	39.7 23820.00	40.47	5,502 33,01,200	-1,140 -6,84,000	1,181 7,08,600
2 Feb	843.95	17.3 ₹ 10,380	4.6 2760.00	43.79	5,150 30,90,000	26 15,600	2,297 13,78,200
1 Feb	806.80	12.3 ₹ 7,380	-11.1 -6660.00	49.68	4,297 25,78,200	309 1,85,400	2,272 13,63,200
30 Jan	852.30	23.4 ₹ 14,040	-2.35 -1410.00	45.29	2,494 14,96,400	480 2,88,000	1,965 11,79,000
29 Jan	858.80	24.8 ₹ 14,880	9.75 5850.00	44.58	5,063 30,37,800	-51 -30,600	1,484 8,90,400
28 Jan	822.90	14.5 ₹ 8,700	-2.55 -1530.00	43.95	2,512 15,07,200	186 1,11,600	1,537 9,22,200
27 Jan	799.10	15.95 ₹ 9,570	-5.05 -3030.00	53.28	3,847 23,08,200	134 80,400	1,346 8,07,600
23 Jan	772.80	21.9 ₹ 13,140	-25.9 -15540.00	63.83	5,314 31,88,400	814 4,88,400	1,243 7,45,800
22 Jan	904.30	48.5 ₹ 29,100	12.95 7770.00	36.96	985 5,91,000	62 37,200	431 2,58,600
21 Jan	878.70	36 ₹ 21,600	-1.05 -630.00	36.3	506 3,03,600	100 60,000	371 2,22,600
20 Jan	883.20	38 ₹ 22,800	-15.25 -9150.00	37.27	374 2,24,400	215 1,29,000	273 1,63,800
19 Jan	914.00	53.25 ₹ 31,950	-20.7 -12420.00	36.94	52 31,200	27 16,200	57 34,200
16 Jan	930.10	73.95 ₹ 44,370	-0.55 -330.00	43.67	17 10,200	14 8,400	30 18,000
14 Jan	935.30	74.5 ₹ 44,700	7.8 4680.00	39.95	10 6,000	5 3,000	16 9,600
13 Jan	936.70	66.7 ₹ 40,020	-22.75 -13650.00	32.14	11 6,600	5 3,000	10 6,000
12 Jan	942.20	89.45 ₹ 53,670	-62.5 -37500.00	-	0 0	0 0	5 3,000
9 Jan	946.10	89.45 ₹ 53,670	-62.5 -37500.00	43.97	1 600	0 0	4 2,400
8 Jan	988.80	151.95 ₹ 91,170	-7 -4200.00	-	0 0	0 0	4 2,400
7 Jan	1019.20	151.95 ₹ 91,170	-7 -4200.00	-	0 0	0 0	4 2,400
6 Jan	1019.40	151.95 ₹ 91,170	-7 -4200.00	-	0 0	0 0	4 2,400
5 Jan	1030.50	151.95 ₹ 91,170	-7 -4200.00	38.87	3 1,800	2 1,200	3 1,800
2 Jan	1038.80	158.95 ₹ 95,370	8.2 4920.00	35.18	1 600	0 0	0 0

1 Jan	1025.90	150.75 ₹ 90,450	0 0.00	-	0 0	0 0	0 0
31 Dec	1015.10	150.75 ₹ 90,450	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 900 expiring on 24FEB2026

Delta for 900 CE is 0.69

Historical price for 900 CE is as follows

On 4 Feb ADANIGREEN was trading at 935.75. The strike last trading price was 60.2, which was 1.8 higher than the previous day. The implied volatity was 42.26, the open interest changed by -23 which decreased total open position to 1153

On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 57, which was 39.7 higher than the previous day. The implied volatity was 40.47, the open interest changed by -1140 which decreased total open position to 1181

On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 17.3, which was 4.6 higher than the previous day. The implied volatity was 43.79, the open interest changed by 26 which increased total open position to 2297

On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 12.3, which was -11.1 lower than the previous day. The implied volatity was 49.68, the open interest changed by 309 which increased total open position to 2272

On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 23.4, which was -2.35 lower than the previous day. The implied volatity was 45.29, the open interest changed by 480 which increased total open position to 1965

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 24.8, which was 9.75 higher than the previous day. The implied volatity was 44.58, the open interest changed by -51 which decreased total open position to 1484

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 14.5, which was -2.55 lower than the previous day. The implied volatity was 43.95, the open interest changed by 186 which increased total open position to 1537

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 15.95, which was -5.05 lower than the previous day. The implied volatity was 53.28, the open interest changed by 134 which increased total open position to 1346

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 21.9, which was -25.9 lower than the previous day. The implied volatity was 63.83, the open interest changed by 814 which increased total open position to 1243

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 48.5, which was 12.95 higher than the previous day. The implied volatity was 36.96, the open interest changed by 62 which increased total open position to 431

On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 36, which was -1.05 lower than the previous day. The implied volatity was 36.3, the open interest changed by 100 which increased total open position to 371

On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 38, which was -15.25 lower than the previous day. The implied volatity was 37.27, the open interest changed by 215 which increased total open position to 273

On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 53.25, which was -20.7 lower than the previous day. The implied volatity was 36.94, the open interest changed by 27 which increased total open position to 57

On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 73.95, which was -0.55 lower than the previous day. The implied volatity was 43.67, the open interest changed by 14 which increased total open position to 30

On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 74.5, which was 7.8 higher than the previous day. The implied volatity was 39.95, the open interest changed by 5 which increased total open position to 16

On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 66.7, which was -22.75 lower than the previous day. The implied volatity was 32.14, the open interest changed by 5 which increased total open position to 10

On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 89.45, which was -62.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 89.45, which was -62.5 lower than the previous day. The implied volatity was 43.97, the open interest changed by 0 which decreased total open position to 4

On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 151.95, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 151.95, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 151.95, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 151.95, which was -7 lower than the previous day. The implied volatity was 38.87, the open interest changed by 2 which increased total open position to 3

On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 158.95, which was 8.2 higher than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 150.75, 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 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 150.75, 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 24FEB2026 900 PE
Delta: -0.31 Vega: 0.78 Theta: -0.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	935.75	20.35 ₹ 12,210	-2.2 -1320.00	43.37	619 3,71,400	81 48,600	1,256 7,53,600
3 Feb	932.10	21.55 ₹ 12,930	-46 -27600.00	42.6	4,936 29,61,600	706 4,23,600	1,158 6,94,800
2 Feb	843.95	67.7 ₹ 40,620	-36.75 -22050.00	43.53	139 83,400	-8 -4,800	451 2,70,600
1 Feb	806.80	112.15 ₹ 67,290	44.7 26820.00	69.15	95 57,000	-5 -3,000	461 2,76,600
30 Jan	852.30	67.7 ₹ 40,620	5.35 3210.00	47.37	88 52,800	14 8,400	466 2,79,600
29 Jan	858.80	64.65 ₹ 38,790	-25.6 -15360.00	45.43	163 97,800	7 4,200	452 2,71,200
28 Jan	822.90	90.25 ₹ 54,150	-20.1 -12060.00	48.78	27 16,200	6 3,600	446 2,67,600
27 Jan	799.10	110 ₹ 66,000	-31.5 -18900.00	51.73	212 1,27,200	20 12,000	440 2,64,000
23 Jan	772.80	140.8 ₹ 84,480	103.85 62310.00	71.71	976 5,85,600	58 34,800	419 2,51,400
22 Jan	904.30	36.4 ₹ 21,840	-13.5 -8100.00	40.81	532 3,19,200	72 43,200	359 2,15,400
21 Jan	878.70	49.2 ₹ 29,520	3.9 2340.00	42.37	78 46,800	12 7,200	287 1,72,200
20 Jan	883.20	45.65 ₹ 27,390	14.65 8790.00	38.86	170 1,02,000	123 73,800	275 1,65,000
19 Jan	914.00	31 ₹ 18,600	3 1800.00	36.11	79 47,400	65 39,000	155 93,000
16 Jan	930.10	28 ₹ 16,800	1.8 1080.00	37.98	46 27,600	33 19,800	90 54,000
14 Jan	935.30	26.2 ₹ 15,720	1.3 780.00	37.08	25 15,000	14 8,400	58 34,800
13 Jan	936.70	25.5 ₹ 15,300	1.35 810.00	36.24	26 15,600	7 4,200	43 25,800
12 Jan	942.20	24.1 ₹ 14,460	-3 -1800.00	36.78	23 13,800	8 4,800	37 22,200
9 Jan	946.10	27.1 ₹ 16,260	12.4 7440.00	38.76	18 10,800	4 2,400	30 18,000
8 Jan	988.80	14.7 ₹ 8,820	2.9 1740.00	35.91	7 4,200	6 3,600	25 15,000
7 Jan	1019.20	11.8 ₹ 7,080	2.3 1380.00	-	0 0	0 0	19 11,400
6 Jan	1019.40	11.8 ₹ 7,080	2.3 1380.00	38.54	8 4,800	7 4,200	18 10,800
5 Jan	1030.50	9.5 ₹ 5,700	-0.1 -60.00	37.21	4 2,400	3 1,800	10 6,000
2 Jan	1038.80	9.6 ₹ 5,760	-25.75 -15450.00	37.82	7 4,200	5 3,000	5 3,000
1 Jan	1025.90	35.35 ₹ 21,210	0 0.00	9.73	0 0	0 0	0 0
31 Dec	1015.10	35.35 ₹ 21,210	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 900 expiring on 24FEB2026

Delta for 900 PE is -0.31

Historical price for 900 PE is as follows

On 4 Feb ADANIGREEN was trading at 935.75. The strike last trading price was 20.35, which was -2.2 lower than the previous day. The implied volatity was 43.37, the open interest changed by 81 which increased total open position to 1256

On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 21.55, which was -46 lower than the previous day. The implied volatity was 42.6, the open interest changed by 706 which increased total open position to 1158

On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 67.7, which was -36.75 lower than the previous day. The implied volatity was 43.53, the open interest changed by -8 which decreased total open position to 451

On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 112.15, which was 44.7 higher than the previous day. The implied volatity was 69.15, the open interest changed by -5 which decreased total open position to 461

On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 67.7, which was 5.35 higher than the previous day. The implied volatity was 47.37, the open interest changed by 14 which increased total open position to 466

On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 64.65, which was -25.6 lower than the previous day. The implied volatity was 45.43, the open interest changed by 7 which increased total open position to 452

On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 90.25, which was -20.1 lower than the previous day. The implied volatity was 48.78, the open interest changed by 6 which increased total open position to 446

On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 110, which was -31.5 lower than the previous day. The implied volatity was 51.73, the open interest changed by 20 which increased total open position to 440

On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 140.8, which was 103.85 higher than the previous day. The implied volatity was 71.71, the open interest changed by 58 which increased total open position to 419

On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 36.4, which was -13.5 lower than the previous day. The implied volatity was 40.81, the open interest changed by 72 which increased total open position to 359

On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 49.2, which was 3.9 higher than the previous day. The implied volatity was 42.37, the open interest changed by 12 which increased total open position to 287

On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 45.65, which was 14.65 higher than the previous day. The implied volatity was 38.86, the open interest changed by 123 which increased total open position to 275

On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 31, which was 3 higher than the previous day. The implied volatity was 36.11, the open interest changed by 65 which increased total open position to 155

On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 28, which was 1.8 higher than the previous day. The implied volatity was 37.98, the open interest changed by 33 which increased total open position to 90

On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 26.2, which was 1.3 higher than the previous day. The implied volatity was 37.08, the open interest changed by 14 which increased total open position to 58

On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 25.5, which was 1.35 higher than the previous day. The implied volatity was 36.24, the open interest changed by 7 which increased total open position to 43

On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 24.1, which was -3 lower than the previous day. The implied volatity was 36.78, the open interest changed by 8 which increased total open position to 37

On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 27.1, which was 12.4 higher than the previous day. The implied volatity was 38.76, the open interest changed by 4 which increased total open position to 30

On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 14.7, which was 2.9 higher than the previous day. The implied volatity was 35.91, the open interest changed by 6 which increased total open position to 25

On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 11.8, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 11.8, which was 2.3 higher than the previous day. The implied volatity was 38.54, the open interest changed by 7 which increased total open position to 18

On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 9.5, which was -0.1 lower than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 10

On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 9.6, which was -25.75 lower than the previous day. The implied volatity was 37.82, the open interest changed by 5 which increased total open position to 5

On 1 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 35.35, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ADANIGREEN was trading at 1015.10. The strike last trading price was 35.35, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD