ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
06 Feb 2026 04:13 PM IST
| ADANIGREEN 24-FEB-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.6
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 971.85 | 71.85 | 6.25 | 37.54 | 51 | -17 | 242 | |||||||||
| 5 Feb | 967.15 | 65.6 | -0.9 | 28.1 | 9 | -5 | 260 | |||||||||
| 4 Feb | 954.45 | 65.85 | 13.7 | 42.28 | 505 | 53 | 271 | |||||||||
| 3 Feb | 932.10 | 51.3 | 36.55 | 41.06 | 1,241 | -36 | 220 | |||||||||
| 2 Feb | 843.95 | 14.65 | 3.6 | 43.69 | 484 | -18 | 259 | |||||||||
| 1 Feb | 806.80 | 10.9 | -9.65 | 50.31 | 278 | 22 | 276 | |||||||||
| 30 Jan | 852.30 | 21 | -1.95 | 46.04 | 406 | 99 | 254 | |||||||||
| 29 Jan | 858.80 | 22.3 | 9.3 | 45.32 | 439 | -16 | 154 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 822.90 | 12.8 | -2.4 | 44.5 | 165 | 22 | 169 | |||||||||
| 27 Jan | 799.10 | 15.05 | -4.3 | 54.78 | 248 | 32 | 147 | |||||||||
| 23 Jan | 772.80 | 19.55 | -23.2 | 63.34 | 280 | 65 | 117 | |||||||||
| 22 Jan | 904.30 | 43.9 | 14.1 | 37.49 | 112 | 40 | 50 | |||||||||
| 21 Jan | 878.70 | 29.8 | -21.2 | 34.5 | 12 | 8 | 9 | |||||||||
| 20 Jan | 883.20 | 51 | -93.1 | 53.13 | 1 | 0 | 0 | |||||||||
| 19 Jan | 914.00 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 930.10 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 935.30 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 936.70 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 942.20 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 946.10 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 988.80 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1019.20 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1019.40 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1030.50 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1038.80 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1025.90 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1015.10 | 144.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 910 expiring on 24FEB2026
Delta for 910 CE is 0.8
Historical price for 910 CE is as follows
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 71.85, which was 6.25 higher than the previous day. The implied volatity was 37.54, the open interest changed by -17 which decreased total open position to 242
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 65.6, which was -0.9 lower than the previous day. The implied volatity was 28.1, the open interest changed by -5 which decreased total open position to 260
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 65.85, which was 13.7 higher than the previous day. The implied volatity was 42.28, the open interest changed by 53 which increased total open position to 271
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 51.3, which was 36.55 higher than the previous day. The implied volatity was 41.06, the open interest changed by -36 which decreased total open position to 220
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 14.65, which was 3.6 higher than the previous day. The implied volatity was 43.69, the open interest changed by -18 which decreased total open position to 259
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 10.9, which was -9.65 lower than the previous day. The implied volatity was 50.31, the open interest changed by 22 which increased total open position to 276
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 21, which was -1.95 lower than the previous day. The implied volatity was 46.04, the open interest changed by 99 which increased total open position to 254
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 22.3, which was 9.3 higher than the previous day. The implied volatity was 45.32, the open interest changed by -16 which decreased total open position to 154
On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 12.8, which was -2.4 lower than the previous day. The implied volatity was 44.5, the open interest changed by 22 which increased total open position to 169
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 15.05, which was -4.3 lower than the previous day. The implied volatity was 54.78, the open interest changed by 32 which increased total open position to 147
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 19.55, which was -23.2 lower than the previous day. The implied volatity was 63.34, the open interest changed by 65 which increased total open position to 117
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 43.9, which was 14.1 higher than the previous day. The implied volatity was 37.49, the open interest changed by 40 which increased total open position to 50
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 29.8, which was -21.2 lower than the previous day. The implied volatity was 34.5, the open interest changed by 8 which increased total open position to 9
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 51, which was -93.1 lower than the previous day. The implied volatity was 53.13, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 144.1, 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 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 144.1, 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 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 144.1, 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 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 144.1, 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 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 144.1, 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 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 144.1, 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 Jan ADANIGREEN was trading at 1025.90. The strike last trading price was 144.1, 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 144.1, 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 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.61
Theta: -0.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 971.85 | 10 | -2.95 | 38.58 | 181 | -34 | 308 |
| 5 Feb | 967.15 | 12.6 | -5.5 | 40.97 | 162 | -8 | 342 |
| 4 Feb | 954.45 | 17.8 | -8.75 | 42.77 | 982 | 109 | 347 |
| 3 Feb | 932.10 | 25.3 | -49.45 | 42.51 | 913 | 222 | 240 |
| 2 Feb | 843.95 | 74.75 | -42.95 | 43.06 | 8 | 3 | 18 |
| 1 Feb | 806.80 | 119.9 | 99.9 | 69.44 | 22 | 10 | 13 |
| 30 Jan | 852.30 | 20 | 8.2 | - | 0 | 0 | 3 |
| 29 Jan | 858.80 | 20 | 8.2 | - | 0 | 0 | 0 |
| 28 Jan | 822.90 | 20 | 8.2 | - | 0 | 0 | 3 |
| 27 Jan | 799.10 | 20 | 8.2 | - | 0 | 0 | 3 |
| 23 Jan | 772.80 | 20 | 8.2 | - | 0 | 0 | 3 |
| 22 Jan | 904.30 | 20 | 8.2 | - | 0 | 0 | 3 |
| 21 Jan | 878.70 | 20 | 8.2 | - | 0 | 0 | 3 |
| 20 Jan | 883.20 | 20 | 8.2 | - | 0 | 0 | 3 |
| 19 Jan | 914.00 | 20 | 8.2 | - | 0 | 0 | 3 |
| 16 Jan | 930.10 | 20 | 8.2 | - | 0 | 0 | 3 |
| 14 Jan | 935.30 | 20 | 8.2 | - | 0 | 0 | 3 |
| 13 Jan | 936.70 | 20 | 8.2 | - | 0 | 0 | 0 |
| 12 Jan | 942.20 | 20 | 8.2 | - | 0 | 0 | 3 |
| 9 Jan | 946.10 | 20 | 8.2 | - | 0 | 0 | 3 |
| 8 Jan | 988.80 | 20 | 8.2 | 38.59 | 1 | 0 | 2 |
| 7 Jan | 1019.20 | 11.8 | -26.75 | 36.75 | 2 | 0 | 0 |
| 6 Jan | 1019.40 | 38.55 | 0 | 8.96 | 0 | 0 | 0 |
| 5 Jan | 1030.50 | 38.55 | 0 | 9.51 | 0 | 0 | 0 |
| 2 Jan | 1038.80 | 38.55 | 0 | 9.85 | 0 | 0 | 0 |
| 1 Jan | 1025.90 | 38.55 | 0 | 9.09 | 0 | 0 | 0 |
| 31 Dec | 1015.10 | 38.55 | 0 | 8.4 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 910 expiring on 24FEB2026
Delta for 910 PE is -0.21
Historical price for 910 PE is as follows
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 10, which was -2.95 lower than the previous day. The implied volatity was 38.58, the open interest changed by -34 which decreased total open position to 308
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 12.6, which was -5.5 lower than the previous day. The implied volatity was 40.97, the open interest changed by -8 which decreased total open position to 342
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 17.8, which was -8.75 lower than the previous day. The implied volatity was 42.77, the open interest changed by 109 which increased total open position to 347
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 25.3, which was -49.45 lower than the previous day. The implied volatity was 42.51, the open interest changed by 222 which increased total open position to 240
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 74.75, which was -42.95 lower than the previous day. The implied volatity was 43.06, the open interest changed by 3 which increased total open position to 18
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 119.9, which was 99.9 higher than the previous day. The implied volatity was 69.44, the open interest changed by 10 which increased total open position to 13
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 20, which was 8.2 higher 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 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan ADANIGREEN was trading at 946.10. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan ADANIGREEN was trading at 988.80. The strike last trading price was 20, which was 8.2 higher than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 2
On 7 Jan ADANIGREEN was trading at 1019.20. The strike last trading price was 11.8, which was -26.75 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ADANIGREEN was trading at 1019.40. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 8.96, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ADANIGREEN was trading at 1030.50. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ADANIGREEN was trading at 1038.80. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 9.85, 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 38.55, which was 0 lower than the previous day. The implied volatity was 9.09, 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 38.55, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
