ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
20 Feb 2026 04:13 PM IST
| ADANIGREEN 24-FEB-2026 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.33
Theta: -2.12
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 968.25 | 36 | -7.95 | 46.67 | 30 | -4 | 138 | |||||||||
| 19 Feb | 976.50 | 41.5 | -21.6 | 44.4 | 53 | 3 | 142 | |||||||||
| 18 Feb | 1000.10 | 63.3 | -16.85 | 41.95 | 46 | -4 | 139 | |||||||||
| 17 Feb | 1016.80 | 77.1 | 16.35 | 34.8 | 99 | 16 | 143 | |||||||||
| 16 Feb | 991.25 | 61.15 | 27.2 | 45.19 | 265 | -47 | 144 | |||||||||
| 13 Feb | 950.50 | 32.4 | -34.15 | 39.4 | 231 | 1 | 190 | |||||||||
| 12 Feb | 997.65 | 66.7 | 1.05 | 38.78 | 51 | 3 | 189 | |||||||||
| 11 Feb | 994.75 | 64 | 11.05 | 38.07 | 101 | -26 | 185 | |||||||||
| 10 Feb | 978.30 | 52.75 | -4.65 | 38.45 | 102 | -35 | 211 | |||||||||
| 9 Feb | 982.65 | 56.4 | 3.9 | 35.63 | 128 | -23 | 251 | |||||||||
| 6 Feb | 971.85 | 49.35 | -2.2 | 35.93 | 213 | -14 | 274 | |||||||||
| 5 Feb | 967.15 | 51 | 4.25 | 38.51 | 813 | -52 | 293 | |||||||||
| 4 Feb | 954.45 | 46.1 | 9.45 | 40.9 | 3,545 | -278 | 370 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 932.10 | 35 | 25.05 | 40.65 | 5,622 | 304 | 624 | |||||||||
| 2 Feb | 843.95 | 9.45 | 1.75 | 44.95 | 436 | 32 | 319 | |||||||||
| 1 Feb | 806.80 | 7.65 | -6.4 | 52.26 | 321 | 23 | 285 | |||||||||
| 30 Jan | 852.30 | 14.3 | -0.75 | 46.91 | 186 | 13 | 262 | |||||||||
| 29 Jan | 858.80 | 14.6 | 5.85 | 45.24 | 587 | -170 | 267 | |||||||||
| 28 Jan | 822.90 | 8.75 | -1.85 | 45.99 | 242 | 29 | 436 | |||||||||
| 27 Jan | 799.10 | 10.1 | -4.2 | 54.42 | 351 | 139 | 407 | |||||||||
| 23 Jan | 772.80 | 14.6 | -15.6 | 63.45 | 865 | 154 | 277 | |||||||||
| 22 Jan | 904.30 | 30.4 | 7.85 | 37.23 | 218 | 63 | 129 | |||||||||
| 21 Jan | 878.70 | 23.1 | 0.4 | 38.26 | 128 | -22 | 65 | |||||||||
| 20 Jan | 883.20 | 23.1 | -12.15 | 37.46 | 50 | 19 | 87 | |||||||||
| 19 Jan | 914.00 | 33.6 | -12.1 | 36.49 | 61 | 51 | 67 | |||||||||
| 16 Jan | 930.10 | 45.4 | -3.6 | 37.46 | 19 | 8 | 15 | |||||||||
| 14 Jan | 935.30 | 49 | 6.4 | 37.09 | 6 | 3 | 6 | |||||||||
| 13 Jan | 936.70 | 42.6 | -82.7 | 31.28 | 6 | 3 | 3 | |||||||||
| 12 Jan | 942.20 | 125.3 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 9 Jan | 946.10 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 988.80 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1019.20 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1019.40 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1030.50 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1038.80 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1025.90 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1015.10 | 125.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 940 expiring on 24FEB2026
Delta for 940 CE is 0.74
Historical price for 940 CE is as follows
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 36, which was -7.95 lower than the previous day. The implied volatity was 46.67, the open interest changed by -4 which decreased total open position to 138
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 41.5, which was -21.6 lower than the previous day. The implied volatity was 44.4, the open interest changed by 3 which increased total open position to 142
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 63.3, which was -16.85 lower than the previous day. The implied volatity was 41.95, the open interest changed by -4 which decreased total open position to 139
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 77.1, which was 16.35 higher than the previous day. The implied volatity was 34.8, the open interest changed by 16 which increased total open position to 143
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 61.15, which was 27.2 higher than the previous day. The implied volatity was 45.19, the open interest changed by -47 which decreased total open position to 144
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 32.4, which was -34.15 lower than the previous day. The implied volatity was 39.4, the open interest changed by 1 which increased total open position to 190
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 66.7, which was 1.05 higher than the previous day. The implied volatity was 38.78, the open interest changed by 3 which increased total open position to 189
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 64, which was 11.05 higher than the previous day. The implied volatity was 38.07, the open interest changed by -26 which decreased total open position to 185
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 52.75, which was -4.65 lower than the previous day. The implied volatity was 38.45, the open interest changed by -35 which decreased total open position to 211
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 56.4, which was 3.9 higher than the previous day. The implied volatity was 35.63, the open interest changed by -23 which decreased total open position to 251
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 49.35, which was -2.2 lower than the previous day. The implied volatity was 35.93, the open interest changed by -14 which decreased total open position to 274
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 51, which was 4.25 higher than the previous day. The implied volatity was 38.51, the open interest changed by -52 which decreased total open position to 293
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 46.1, which was 9.45 higher than the previous day. The implied volatity was 40.9, the open interest changed by -278 which decreased total open position to 370
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 35, which was 25.05 higher than the previous day. The implied volatity was 40.65, the open interest changed by 304 which increased total open position to 624
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 9.45, which was 1.75 higher than the previous day. The implied volatity was 44.95, the open interest changed by 32 which increased total open position to 319
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 7.65, which was -6.4 lower than the previous day. The implied volatity was 52.26, the open interest changed by 23 which increased total open position to 285
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 14.3, which was -0.75 lower than the previous day. The implied volatity was 46.91, the open interest changed by 13 which increased total open position to 262
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 14.6, which was 5.85 higher than the previous day. The implied volatity was 45.24, the open interest changed by -170 which decreased total open position to 267
On 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 8.75, which was -1.85 lower than the previous day. The implied volatity was 45.99, the open interest changed by 29 which increased total open position to 436
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 10.1, which was -4.2 lower than the previous day. The implied volatity was 54.42, the open interest changed by 139 which increased total open position to 407
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 14.6, which was -15.6 lower than the previous day. The implied volatity was 63.45, the open interest changed by 154 which increased total open position to 277
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 30.4, which was 7.85 higher than the previous day. The implied volatity was 37.23, the open interest changed by 63 which increased total open position to 129
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 23.1, which was 0.4 higher than the previous day. The implied volatity was 38.26, the open interest changed by -22 which decreased total open position to 65
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 23.1, which was -12.15 lower than the previous day. The implied volatity was 37.46, the open interest changed by 19 which increased total open position to 87
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 33.6, which was -12.1 lower than the previous day. The implied volatity was 36.49, the open interest changed by 51 which increased total open position to 67
On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 45.4, which was -3.6 lower than the previous day. The implied volatity was 37.46, the open interest changed by 8 which increased total open position to 15
On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 49, which was 6.4 higher than the previous day. The implied volatity was 37.09, the open interest changed by 3 which increased total open position to 6
On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 42.6, which was -82.7 lower than the previous day. The implied volatity was 31.28, the open interest changed by 3 which increased total open position to 3
On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 125.3, which was 0 lower than the previous day. The implied volatity was 0.15, 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 125.3, 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 125.3, 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 125.3, 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 125.3, 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 125.3, 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 125.3, 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 125.3, 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 125.3, 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 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.33
Theta: -1.76
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 968.25 | 7.2 | 1.35 | 44.93 | 447 | -5 | 1,265 |
| 19 Feb | 976.50 | 7.6 | 4.35 | 45.5 | 784 | 304 | 1,229 |
| 18 Feb | 1000.10 | 3.3 | 0 | 42.32 | 438 | -58 | 926 |
| 17 Feb | 1016.80 | 3.55 | -3.8 | 47.95 | 1,270 | 36 | 994 |
| 16 Feb | 991.25 | 7.15 | -14.55 | 44.83 | 1,928 | 540 | 958 |
| 13 Feb | 950.50 | 22.2 | 15.2 | 42.8 | 1,606 | -89 | 415 |
| 12 Feb | 997.65 | 7.1 | -0.8 | 38.75 | 197 | -34 | 506 |
| 11 Feb | 994.75 | 8.75 | -3.65 | 39 | 421 | 66 | 545 |
| 10 Feb | 978.30 | 13.2 | 1.7 | 38.52 | 806 | -11 | 483 |
| 9 Feb | 982.65 | 11.5 | -5.5 | 37.16 | 293 | -13 | 495 |
| 6 Feb | 971.85 | 17.5 | -3.3 | 36.94 | 579 | -8 | 513 |
| 5 Feb | 967.15 | 21.2 | -7 | 39.85 | 902 | -28 | 522 |
| 4 Feb | 954.45 | 28.1 | -11.85 | 41.58 | 1,500 | 226 | 558 |
| 3 Feb | 932.10 | 39 | -60 | 42.21 | 1,590 | 175 | 335 |
| 2 Feb | 843.95 | 99 | 7 | - | 0 | 0 | 160 |
| 1 Feb | 806.80 | 99 | 7 | 25.57 | 1 | 0 | 161 |
| 30 Jan | 852.30 | 92 | -60.55 | - | 0 | 0 | 161 |
| 29 Jan | 858.80 | 92 | -60.55 | 43.25 | 1 | 0 | 0 |
| 28 Jan | 822.90 | 152.55 | -17.45 | - | 0 | 0 | 161 |
| 27 Jan | 799.10 | 152.55 | -17.45 | 66.84 | 4 | 1 | 160 |
| 23 Jan | 772.80 | 160 | 93.85 | 51.28 | 179 | 119 | 159 |
| 22 Jan | 904.30 | 66.15 | -5.85 | 48.64 | 17 | 9 | 42 |
| 21 Jan | 878.70 | 72 | 13.7 | 40.85 | 7 | 4 | 33 |
| 20 Jan | 883.20 | 58.3 | 5.2 | 26.96 | 10 | 4 | 27 |
| 19 Jan | 914.00 | 53.1 | 4.25 | 37.57 | 4 | 2 | 21 |
| 16 Jan | 930.10 | 48.85 | 9.2 | 40.3 | 10 | 7 | 18 |
| 14 Jan | 935.30 | 39.65 | -1.55 | 33.99 | 1 | 0 | 10 |
| 13 Jan | 936.70 | 41.2 | -9.65 | 35.1 | 18 | 6 | 8 |
| 12 Jan | 942.20 | 50.85 | 1.35 | 45.08 | 2 | 0 | 0 |
| 9 Jan | 946.10 | 49.5 | 0 | 1.55 | 0 | 0 | 0 |
| 8 Jan | 988.80 | 49.5 | 0 | 4.7 | 0 | 0 | 0 |
| 7 Jan | 1019.20 | 49.5 | 0 | 6.94 | 0 | 0 | 0 |
| 6 Jan | 1019.40 | 49.5 | 0 | 6.86 | 0 | 0 | 0 |
| 5 Jan | 1030.50 | 49.5 | 0 | 7.49 | 0 | 0 | 0 |
| 2 Jan | 1038.80 | 49.5 | 0 | 7.92 | 0 | 0 | 0 |
| 1 Jan | 1025.90 | 49.5 | 0 | 7.11 | 0 | 0 | 0 |
| 31 Dec | 1015.10 | 49.5 | 0 | 6.4 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 940 expiring on 24FEB2026
Delta for 940 PE is -0.26
Historical price for 940 PE is as follows
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 7.2, which was 1.35 higher than the previous day. The implied volatity was 44.93, the open interest changed by -5 which decreased total open position to 1265
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 7.6, which was 4.35 higher than the previous day. The implied volatity was 45.5, the open interest changed by 304 which increased total open position to 1229
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 42.32, the open interest changed by -58 which decreased total open position to 926
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 3.55, which was -3.8 lower than the previous day. The implied volatity was 47.95, the open interest changed by 36 which increased total open position to 994
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 7.15, which was -14.55 lower than the previous day. The implied volatity was 44.83, the open interest changed by 540 which increased total open position to 958
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 22.2, which was 15.2 higher than the previous day. The implied volatity was 42.8, the open interest changed by -89 which decreased total open position to 415
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 7.1, which was -0.8 lower than the previous day. The implied volatity was 38.75, the open interest changed by -34 which decreased total open position to 506
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 8.75, which was -3.65 lower than the previous day. The implied volatity was 39, the open interest changed by 66 which increased total open position to 545
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 13.2, which was 1.7 higher than the previous day. The implied volatity was 38.52, the open interest changed by -11 which decreased total open position to 483
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was 37.16, the open interest changed by -13 which decreased total open position to 495
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 17.5, which was -3.3 lower than the previous day. The implied volatity was 36.94, the open interest changed by -8 which decreased total open position to 513
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 21.2, which was -7 lower than the previous day. The implied volatity was 39.85, the open interest changed by -28 which decreased total open position to 522
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 28.1, which was -11.85 lower than the previous day. The implied volatity was 41.58, the open interest changed by 226 which increased total open position to 558
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 39, which was -60 lower than the previous day. The implied volatity was 42.21, the open interest changed by 175 which increased total open position to 335
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 99, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 99, which was 7 higher than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 161
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 92, which was -60.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 92, which was -60.55 lower than the previous day. The implied volatity was 43.25, 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 152.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 27 Jan ADANIGREEN was trading at 799.10. The strike last trading price was 152.55, which was -17.45 lower than the previous day. The implied volatity was 66.84, the open interest changed by 1 which increased total open position to 160
On 23 Jan ADANIGREEN was trading at 772.80. The strike last trading price was 160, which was 93.85 higher than the previous day. The implied volatity was 51.28, the open interest changed by 119 which increased total open position to 159
On 22 Jan ADANIGREEN was trading at 904.30. The strike last trading price was 66.15, which was -5.85 lower than the previous day. The implied volatity was 48.64, the open interest changed by 9 which increased total open position to 42
On 21 Jan ADANIGREEN was trading at 878.70. The strike last trading price was 72, which was 13.7 higher than the previous day. The implied volatity was 40.85, the open interest changed by 4 which increased total open position to 33
On 20 Jan ADANIGREEN was trading at 883.20. The strike last trading price was 58.3, which was 5.2 higher than the previous day. The implied volatity was 26.96, the open interest changed by 4 which increased total open position to 27
On 19 Jan ADANIGREEN was trading at 914.00. The strike last trading price was 53.1, which was 4.25 higher than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 21
On 16 Jan ADANIGREEN was trading at 930.10. The strike last trading price was 48.85, which was 9.2 higher than the previous day. The implied volatity was 40.3, the open interest changed by 7 which increased total open position to 18
On 14 Jan ADANIGREEN was trading at 935.30. The strike last trading price was 39.65, which was -1.55 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 10
On 13 Jan ADANIGREEN was trading at 936.70. The strike last trading price was 41.2, which was -9.65 lower than the previous day. The implied volatity was 35.1, the open interest changed by 6 which increased total open position to 8
On 12 Jan ADANIGREEN was trading at 942.20. The strike last trading price was 50.85, which was 1.35 higher than the previous day. The implied volatity was 45.08, 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 49.5, which was 0 lower than the previous day. The implied volatity was 1.55, 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 49.5, which was 0 lower than the previous day. The implied volatity was 4.7, 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 49.5, which was 0 lower than the previous day. The implied volatity was 6.94, 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 49.5, which was 0 lower than the previous day. The implied volatity was 6.86, 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 49.5, which was 0 lower than the previous day. The implied volatity was 7.49, 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 49.5, which was 0 lower than the previous day. The implied volatity was 7.92, 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 49.5, which was 0 lower than the previous day. The implied volatity was 7.11, 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 49.5, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
