ADANIGREEN

Adani Green Energy Ltd

1047.6 +7.40 (0.71%)

L: 1038.9 H: 1058.7

Back to Option Chain

Historical option data for ADANIGREEN
15 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 940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1047.60	106.55 ₹ 63,930	15.3 9180.00	-	0 0	0 0	0 0
12 Dec	1040.20	106.55 ₹ 63,930	15.3 9180.00	36.47	16 9,600	-7 -4,200	66 39,600
11 Dec	1018.80	93.8 ₹ 56,280	17.65 10590.00	32.87	54 32,400	-1 -600	75 45,000
10 Dec	989.80	78.05 ₹ 46,830	-9.2 -5520.00	-	0 0	0 0	76 45,600
9 Dec	998.90	78.05 ₹ 46,830	-9.2 -5520.00	23.73	29 17,400	4 2,400	70 42,000
8 Dec	993.80	89.8 ₹ 53,880	-7.85 -4710.00	-	0 0	0 0	66 39,600
5 Dec	1017.70	89.8 ₹ 53,880	-7.85 -4710.00	-	0 0	0 0	0 0
4 Dec	1013.40	89.8 ₹ 53,880	-7.85 -4710.00	-	0 0	8 4,800	0 0
3 Dec	1012.60	89.8 ₹ 53,880	-7.85 -4710.00	28.38	41 24,600	5 3,000	63 37,800
2 Dec	1022.60	98.6 ₹ 59,160	-15.15 -9090.00	33.14	21 12,600	7 4,200	57 34,200
1 Dec	1039.60	114.7 ₹ 68,820	-6.1 -3660.00	32.59	10 6,000	0 0	50 30,000

28 Nov	1048.20	122 ₹ 73,200	16.45 9870.00	34.32	15 9,000	7 4,200	50 30,000
27 Nov	1031.10	107.8 ₹ 64,680	-2.25 -1350.00	31.29	22 13,200	5 3,000	43 25,800
26 Nov	1034.40	110.05 ₹ 66,030	19.85 11910.00	32.56	10 6,000	4 2,400	38 22,800
25 Nov	1011.60	92.5 ₹ 55,500	-9.55 -5730.00	32.94	41 24,600	28 16,800	33 19,800
24 Nov	1009.40	102.05 ₹ 61,230	-31 -18600.00	42.89	7 4,200	4 2,400	4 2,400
21 Nov	1030.50	133.05 ₹ 79,830	0 0.00	-	0 0	0 0	0 0
20 Nov	1060.00	133.05 ₹ 79,830	0 0.00	-	0 0	0 0	0 0
19 Nov	1069.90	133.05 ₹ 79,830	0 0.00	-	0 0	0 0	0 0
18 Nov	1077.60	133.05 ₹ 79,830	0 0.00	-	0 0	0 0	0 0
17 Nov	1088.60	133.05 ₹ 79,830	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 CE is -

Historical price for 940 CE is as follows

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 106.55, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 106.55, which was 15.3 higher than the previous day. The implied volatity was 36.47, the open interest changed by -7 which decreased total open position to 66

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 93.8, which was 17.65 higher than the previous day. The implied volatity was 32.87, the open interest changed by -1 which decreased total open position to 75

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 78.05, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 78.05, which was -9.2 lower than the previous day. The implied volatity was 23.73, the open interest changed by 4 which increased total open position to 70

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 89.8, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 89.8, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 89.8, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 89.8, which was -7.85 lower than the previous day. The implied volatity was 28.38, the open interest changed by 5 which increased total open position to 63

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 98.6, which was -15.15 lower than the previous day. The implied volatity was 33.14, the open interest changed by 7 which increased total open position to 57

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 114.7, which was -6.1 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 50

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 122, which was 16.45 higher than the previous day. The implied volatity was 34.32, the open interest changed by 7 which increased total open position to 50

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 107.8, which was -2.25 lower than the previous day. The implied volatity was 31.29, the open interest changed by 5 which increased total open position to 43

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 110.05, which was 19.85 higher than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 38

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 92.5, which was -9.55 lower than the previous day. The implied volatity was 32.94, the open interest changed by 28 which increased total open position to 33

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 102.05, which was -31 lower than the previous day. The implied volatity was 42.89, the open interest changed by 4 which increased total open position to 4

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 133.05, 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 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 133.05, 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 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 133.05, 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 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 133.05, 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 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 133.05, 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

ADANIGREEN 30DEC2025 940 PE
Delta: -0.06 Vega: 0.24 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1047.60	1.75 ₹ 1,050	-0.7 -420.00	34.40	338 2,02,800	-69 -41,400	906 5,43,600
12 Dec	1040.20	2.35 ₹ 1,410	-2.75 -1650.00	32.92	1,114 6,68,400	35 21,000	975 5,85,000
11 Dec	1018.80	4.6 ₹ 2,760	-8.35 -5010.00	34.30	1,747 10,48,200	76 45,600	932 5,59,200
10 Dec	989.80	12.8 ₹ 7,680	4.2 2520.00	37.09	1,850 11,10,000	29 17,400	752 4,51,200
9 Dec	998.90	7 ₹ 4,200	-4.4 -2640.00	33.74	405 2,43,000	-6 -3,600	725 4,35,000
8 Dec	993.80	11.25 ₹ 6,750	4.65 2790.00	34.76	515 3,09,000	39 23,400	726 4,35,600
5 Dec	1017.70	6.45 ₹ 3,870	-2.2 -1320.00	32.15	484 2,90,400	176 1,05,600	687 4,12,200
4 Dec	1013.40	8.9 ₹ 5,340	-0.4 -240.00	33.90	207 1,24,200	10 6,000	511 3,06,600
3 Dec	1012.60	9.2 ₹ 5,520	-0.05 -30.00	35.21	443 2,65,800	55 33,000	499 2,99,400
2 Dec	1022.60	8.85 ₹ 5,310	1.05 630.00	35.60	260 1,56,000	40 24,000	440 2,64,000
1 Dec	1039.60	8.25 ₹ 4,950	1.1 660.00	38.14	332 1,99,200	94 56,400	400 2,40,000
28 Nov	1048.20	7.45 ₹ 4,470	-1.4 -840.00	36.34	251 1,50,600	5 3,000	305 1,83,000
27 Nov	1031.10	8.85 ₹ 5,310	0 0.00	34.95	289 1,73,400	25 15,000	296 1,77,600
26 Nov	1034.40	8.95 ₹ 5,370	-4.3 -2580.00	34.83	367 2,20,200	52 31,200	270 1,62,000
25 Nov	1011.60	13.2 ₹ 7,920	-4.65 -2790.00	34.85	366 2,19,600	59 35,400	223 1,33,800
24 Nov	1009.40	17.1 ₹ 10,260	2.35 1410.00	38.49	100 60,000	23 13,800	163 97,800
21 Nov	1030.50	15 ₹ 9,000	3.1 1860.00	39.01	148 88,800	108 64,800	137 82,200
20 Nov	1060.00	11.9 ₹ 7,140	-47.1 -28260.00	41.84	54 32,400	28 16,800	28 16,800
19 Nov	1069.90	59 ₹ 35,400	0 0.00	11.25	0 0	0 0	0 0
18 Nov	1077.60	59 ₹ 35,400	0 0.00	11.63	0 0	0 0	0 0
17 Nov	1088.60	59 ₹ 35,400	0 0.00	12.16	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -0.06

Historical price for 940 PE is as follows

On 15 Dec ADANIGREEN was trading at 1047.60. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 34.40, the open interest changed by -69 which decreased total open position to 906

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 2.35, which was -2.75 lower than the previous day. The implied volatity was 32.92, the open interest changed by 35 which increased total open position to 975

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 4.6, which was -8.35 lower than the previous day. The implied volatity was 34.30, the open interest changed by 76 which increased total open position to 932

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 12.8, which was 4.2 higher than the previous day. The implied volatity was 37.09, the open interest changed by 29 which increased total open position to 752

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 7, which was -4.4 lower than the previous day. The implied volatity was 33.74, the open interest changed by -6 which decreased total open position to 725

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 11.25, which was 4.65 higher than the previous day. The implied volatity was 34.76, the open interest changed by 39 which increased total open position to 726

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 6.45, which was -2.2 lower than the previous day. The implied volatity was 32.15, the open interest changed by 176 which increased total open position to 687

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 8.9, which was -0.4 lower than the previous day. The implied volatity was 33.90, the open interest changed by 10 which increased total open position to 511

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 9.2, which was -0.05 lower than the previous day. The implied volatity was 35.21, the open interest changed by 55 which increased total open position to 499

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 8.85, which was 1.05 higher than the previous day. The implied volatity was 35.60, the open interest changed by 40 which increased total open position to 440

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 8.25, which was 1.1 higher than the previous day. The implied volatity was 38.14, the open interest changed by 94 which increased total open position to 400

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 7.45, which was -1.4 lower than the previous day. The implied volatity was 36.34, the open interest changed by 5 which increased total open position to 305

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 34.95, the open interest changed by 25 which increased total open position to 296

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 8.95, which was -4.3 lower than the previous day. The implied volatity was 34.83, the open interest changed by 52 which increased total open position to 270

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 13.2, which was -4.65 lower than the previous day. The implied volatity was 34.85, the open interest changed by 59 which increased total open position to 223

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 17.1, which was 2.35 higher than the previous day. The implied volatity was 38.49, the open interest changed by 23 which increased total open position to 163

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 15, which was 3.1 higher than the previous day. The implied volatity was 39.01, the open interest changed by 108 which increased total open position to 137

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 11.9, which was -47.1 lower than the previous day. The implied volatity was 41.84, the open interest changed by 28 which increased total open position to 28

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 11.25, 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 59, which was 0 lower than the previous day. The implied volatity was 11.63, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 12.16, 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