ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
04 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.80
Theta: -1.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 923.80 | 53.65 | -27.75 | 42.89 | 1,583 | -705 | 470 | |||
| 3 Apr | 955.30 | 81.05 | 10.1 | 50.24 | 780 | 335 | 1,181 | |||
| 2 Apr | 943.05 | 71.9 | 10.1 | 49.36 | 2,035 | -897 | 847 | |||
| 1 Apr | 919.15 | 63.95 | -30.2 | 53.10 | 923 | -228 | 1,740 | |||
| 28 Mar | 948.65 | 94.3 | -15.5 | 63.43 | 311 | 28 | 1,968 | |||
| 27 Mar | 959.90 | 108.45 | 28.25 | 69.92 | 545 | 34 | 1,940 | |||
| 26 Mar | 912.10 | 80.75 | -11.85 | 69.86 | 543 | 157 | 1,906 | |||
| 25 Mar | 923.40 | 89.45 | -24.4 | 73.63 | 232 | 73 | 1,748 | |||
| 24 Mar | 952.90 | 113 | 9.7 | 74.48 | 1,330 | 873 | 1,678 | |||
| 21 Mar | 954.25 | 105.15 | 31.4 | 60.09 | 452 | 105 | 804 | |||
|
|
||||||||||
| 20 Mar | 923.40 | 72.9 | 6.85 | 50.53 | 124 | -17 | 702 | |||
| 19 Mar | 911.20 | 65.25 | 3.95 | 49.76 | 204 | -31 | 728 | |||
| 18 Mar | 900.90 | 62.05 | 0.2 | 50.03 | 392 | 217 | 742 | |||
| 17 Mar | 896.45 | 61.35 | 11.25 | 51.06 | 612 | 274 | 524 | |||
| 13 Mar | 873.65 | 50.05 | 9.15 | 49.15 | 566 | 105 | 250 | |||
| 12 Mar | 853.45 | 42.5 | 11.25 | 48.76 | 110 | 25 | 144 | |||
| 11 Mar | 824.20 | 35 | 3.1 | 49.36 | 34 | -5 | 119 | |||
| 10 Mar | 826.05 | 32 | -2.75 | 48.82 | 106 | 54 | 125 | |||
| 7 Mar | 837.20 | 34.75 | -5.2 | 43.87 | 25 | 2 | 71 | |||
| 6 Mar | 845.95 | 39.35 | -5.8 | 46.75 | 42 | 0 | 67 | |||
| 5 Mar | 848.70 | 45 | 25.3 | 48.46 | 86 | 33 | 67 | |||
| 4 Mar | 768.55 | 19.55 | -7.35 | 49.95 | 26 | 19 | 28 | |||
| 3 Mar | 804.10 | 27 | -30.6 | 45.73 | 9 | 1 | 1 | |||
For Adani Green Energy Ltd - strike price 900 expiring on 24APR2025
Delta for 900 CE is 0.65
Historical price for 900 CE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 53.65, which was -27.75 lower than the previous day. The implied volatity was 42.89, the open interest changed by -705 which decreased total open position to 470
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 81.05, which was 10.1 higher than the previous day. The implied volatity was 50.24, the open interest changed by 335 which increased total open position to 1181
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 71.9, which was 10.1 higher than the previous day. The implied volatity was 49.36, the open interest changed by -897 which decreased total open position to 847
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 63.95, which was -30.2 lower than the previous day. The implied volatity was 53.10, the open interest changed by -228 which decreased total open position to 1740
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 94.3, which was -15.5 lower than the previous day. The implied volatity was 63.43, the open interest changed by 28 which increased total open position to 1968
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 108.45, which was 28.25 higher than the previous day. The implied volatity was 69.92, the open interest changed by 34 which increased total open position to 1940
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 80.75, which was -11.85 lower than the previous day. The implied volatity was 69.86, the open interest changed by 157 which increased total open position to 1906
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 89.45, which was -24.4 lower than the previous day. The implied volatity was 73.63, the open interest changed by 73 which increased total open position to 1748
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 113, which was 9.7 higher than the previous day. The implied volatity was 74.48, the open interest changed by 873 which increased total open position to 1678
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 105.15, which was 31.4 higher than the previous day. The implied volatity was 60.09, the open interest changed by 105 which increased total open position to 804
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 72.9, which was 6.85 higher than the previous day. The implied volatity was 50.53, the open interest changed by -17 which decreased total open position to 702
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 65.25, which was 3.95 higher than the previous day. The implied volatity was 49.76, the open interest changed by -31 which decreased total open position to 728
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 62.05, which was 0.2 higher than the previous day. The implied volatity was 50.03, the open interest changed by 217 which increased total open position to 742
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 61.35, which was 11.25 higher than the previous day. The implied volatity was 51.06, the open interest changed by 274 which increased total open position to 524
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 50.05, which was 9.15 higher than the previous day. The implied volatity was 49.15, the open interest changed by 105 which increased total open position to 250
On 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 42.5, which was 11.25 higher than the previous day. The implied volatity was 48.76, the open interest changed by 25 which increased total open position to 144
On 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 35, which was 3.1 higher than the previous day. The implied volatity was 49.36, the open interest changed by -5 which decreased total open position to 119
On 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 32, which was -2.75 lower than the previous day. The implied volatity was 48.82, the open interest changed by 54 which increased total open position to 125
On 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 34.75, which was -5.2 lower than the previous day. The implied volatity was 43.87, the open interest changed by 2 which increased total open position to 71
On 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 39.35, which was -5.8 lower than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 67
On 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 45, which was 25.3 higher than the previous day. The implied volatity was 48.46, the open interest changed by 33 which increased total open position to 67
On 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 19.55, which was -7.35 lower than the previous day. The implied volatity was 49.95, the open interest changed by 19 which increased total open position to 28
On 3 Mar ADANIGREEN was trading at 804.10. The strike last trading price was 27, which was -30.6 lower than the previous day. The implied volatity was 45.73, the open interest changed by 1 which increased total open position to 1
| ADANIGREEN 24APR2025 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.81
Theta: -0.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 923.80 | 28 | 7.4 | 48.79 | 2,385 | -204 | 1,445 |
| 3 Apr | 955.30 | 20.7 | -5.25 | 50.38 | 2,643 | 241 | 1,647 |
| 2 Apr | 943.05 | 26.4 | -10.8 | 51.44 | 2,345 | -245 | 1,408 |
| 1 Apr | 919.15 | 36.45 | -3.4 | 54.40 | 2,606 | -290 | 1,649 |
| 28 Mar | 948.65 | 39.45 | -4.3 | 63.20 | 2,418 | -306 | 1,939 |
| 27 Mar | 959.90 | 47 | -11.6 | 73.51 | 1,977 | 605 | 2,241 |
| 26 Mar | 912.10 | 58.7 | -1.2 | 66.95 | 1,292 | 116 | 1,636 |
| 25 Mar | 923.40 | 62.05 | 10.8 | 71.64 | 851 | 307 | 1,519 |
| 24 Mar | 952.90 | 50.85 | 11.6 | 71.99 | 1,855 | 925 | 1,211 |
| 21 Mar | 954.25 | 39.5 | -4.65 | 59.80 | 250 | 109 | 286 |
| 20 Mar | 923.40 | 45 | -5.1 | 52.63 | 30 | -4 | 176 |
| 19 Mar | 911.20 | 50.45 | -5.55 | 52.21 | 27 | 7 | 180 |
| 18 Mar | 900.90 | 55.95 | -5.55 | 53.54 | 192 | 148 | 161 |
| 17 Mar | 896.45 | 61.5 | -74.5 | 55.84 | 16 | 12 | 12 |
| 13 Mar | 873.65 | 136 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 853.45 | 136 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 824.20 | 136 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 826.05 | 136 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 837.20 | 136 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 845.95 | 136 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 848.70 | 136 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 768.55 | 136 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 804.10 | 136 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 900 expiring on 24APR2025
Delta for 900 PE is -0.36
Historical price for 900 PE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 28, which was 7.4 higher than the previous day. The implied volatity was 48.79, the open interest changed by -204 which decreased total open position to 1445
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 20.7, which was -5.25 lower than the previous day. The implied volatity was 50.38, the open interest changed by 241 which increased total open position to 1647
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 26.4, which was -10.8 lower than the previous day. The implied volatity was 51.44, the open interest changed by -245 which decreased total open position to 1408
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 36.45, which was -3.4 lower than the previous day. The implied volatity was 54.40, the open interest changed by -290 which decreased total open position to 1649
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 39.45, which was -4.3 lower than the previous day. The implied volatity was 63.20, the open interest changed by -306 which decreased total open position to 1939
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 47, which was -11.6 lower than the previous day. The implied volatity was 73.51, the open interest changed by 605 which increased total open position to 2241
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 58.7, which was -1.2 lower than the previous day. The implied volatity was 66.95, the open interest changed by 116 which increased total open position to 1636
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 62.05, which was 10.8 higher than the previous day. The implied volatity was 71.64, the open interest changed by 307 which increased total open position to 1519
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 50.85, which was 11.6 higher than the previous day. The implied volatity was 71.99, the open interest changed by 925 which increased total open position to 1211
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 39.5, which was -4.65 lower than the previous day. The implied volatity was 59.80, the open interest changed by 109 which increased total open position to 286
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 45, which was -5.1 lower than the previous day. The implied volatity was 52.63, the open interest changed by -4 which decreased total open position to 176
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 50.45, which was -5.55 lower than the previous day. The implied volatity was 52.21, the open interest changed by 7 which increased total open position to 180
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 55.95, which was -5.55 lower than the previous day. The implied volatity was 53.54, the open interest changed by 148 which increased total open position to 161
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 61.5, which was -74.5 lower than the previous day. The implied volatity was 55.84, the open interest changed by 12 which increased total open position to 12
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 136, 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 12 Mar ADANIGREEN was trading at 853.45. The strike last trading price was 136, 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 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 136, 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 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 136, 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 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 136, 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 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 136, 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 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 136, 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 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 136, 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 3 Mar ADANIGREEN was trading at 804.10. The strike last trading price was 136, 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
