ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
04 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.86
Theta: -1.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 923.80 | 33.65 | -21.85 | 43.94 | 3,383 | -1,184 | 1,694 | |||
| 3 Apr | 955.30 | 55.5 | 7.2 | 49.12 | 3,035 | 462 | 2,880 | |||
| 2 Apr | 943.05 | 48.95 | 7.65 | 49.15 | 2,768 | 159 | 2,434 | |||
| 1 Apr | 919.15 | 43.45 | -27.55 | 52.51 | 3,428 | -996 | 2,273 | |||
| 28 Mar | 948.65 | 71.85 | -12.8 | 62.90 | 950 | -137 | 3,269 | |||
| 27 Mar | 959.90 | 81.05 | 21.25 | 65.26 | 3,095 | 83 | 3,403 | |||
| 26 Mar | 912.10 | 58.45 | -12.25 | 66.37 | 428 | 115 | 3,319 | |||
| 25 Mar | 923.40 | 65 | -22.35 | 68.08 | 2,252 | 1,559 | 3,206 | |||
| 24 Mar | 952.90 | 87.05 | 9.45 | 70.12 | 2,002 | 1,486 | 1,571 | |||
| 21 Mar | 954.25 | 79.95 | 28.35 | 57.75 | 291 | 39 | 84 | |||
| 20 Mar | 923.40 | 51.5 | 4.35 | 49.06 | 58 | 26 | 47 | |||
| 19 Mar | 911.20 | 47.2 | 4.7 | 50.01 | 21 | 11 | 18 | |||
| 18 Mar | 900.90 | 42.5 | -0.55 | 48.22 | 9 | 4 | 6 | |||
| 17 Mar | 896.45 | 43.05 | -3.1 | 49.91 | 4 | 1 | 1 | |||
| 13 Mar | 873.65 | 46.15 | 0 | 5.16 | 0 | 0 | 0 | |||
| 12 Mar | 853.45 | 46.15 | 0 | 6.53 | 0 | 0 | 0 | |||
| 11 Mar | 824.20 | 46.15 | 0 | 8.22 | 0 | 0 | 0 | |||
| 10 Mar | 826.05 | 46.15 | 0 | 8.78 | 0 | 0 | 0 | |||
| 7 Mar | 837.20 | 46.15 | 0 | 7.16 | 0 | 0 | 0 | |||
| 6 Mar | 845.95 | 46.15 | 0 | 6.97 | 0 | 0 | 0 | |||
| 5 Mar | 848.70 | 46.15 | 0 | 6.36 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 768.55 | 46.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 804.10 | 46.15 | 0 | 0.00 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 940 expiring on 24APR2025
Delta for 940 CE is 0.48
Historical price for 940 CE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 33.65, which was -21.85 lower than the previous day. The implied volatity was 43.94, the open interest changed by -1184 which decreased total open position to 1694
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 55.5, which was 7.2 higher than the previous day. The implied volatity was 49.12, the open interest changed by 462 which increased total open position to 2880
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 48.95, which was 7.65 higher than the previous day. The implied volatity was 49.15, the open interest changed by 159 which increased total open position to 2434
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 43.45, which was -27.55 lower than the previous day. The implied volatity was 52.51, the open interest changed by -996 which decreased total open position to 2273
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 71.85, which was -12.8 lower than the previous day. The implied volatity was 62.90, the open interest changed by -137 which decreased total open position to 3269
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 81.05, which was 21.25 higher than the previous day. The implied volatity was 65.26, the open interest changed by 83 which increased total open position to 3403
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 58.45, which was -12.25 lower than the previous day. The implied volatity was 66.37, the open interest changed by 115 which increased total open position to 3319
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 65, which was -22.35 lower than the previous day. The implied volatity was 68.08, the open interest changed by 1559 which increased total open position to 3206
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 87.05, which was 9.45 higher than the previous day. The implied volatity was 70.12, the open interest changed by 1486 which increased total open position to 1571
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 79.95, which was 28.35 higher than the previous day. The implied volatity was 57.75, the open interest changed by 39 which increased total open position to 84
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 51.5, which was 4.35 higher than the previous day. The implied volatity was 49.06, the open interest changed by 26 which increased total open position to 47
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 47.2, which was 4.7 higher than the previous day. The implied volatity was 50.01, the open interest changed by 11 which increased total open position to 18
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 42.5, which was -0.55 lower than the previous day. The implied volatity was 48.22, the open interest changed by 4 which increased total open position to 6
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 43.05, which was -3.1 lower than the previous day. The implied volatity was 49.91, the open interest changed by 1 which increased total open position to 1
On 13 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 46.15, which was 0 lower than the previous day. The implied volatity was 5.16, 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 46.15, which was 0 lower than the previous day. The implied volatity was 6.53, 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 46.15, which was 0 lower than the previous day. The implied volatity was 8.22, 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 46.15, which was 0 lower than the previous day. The implied volatity was 8.78, 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 46.15, which was 0 lower than the previous day. The implied volatity was 7.16, 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 46.15, which was 0 lower than the previous day. The implied volatity was 6.97, 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 46.15, which was 0 lower than the previous day. The implied volatity was 6.36, 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 46.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 46.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 24APR2025 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.86
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 923.80 | 47.4 | 12.5 | 49.28 | 1,522 | -222 | 1,410 |
| 3 Apr | 955.30 | 35.1 | -7.75 | 49.45 | 1,602 | 119 | 1,590 |
| 2 Apr | 943.05 | 42.55 | -14.55 | 50.29 | 1,051 | 61 | 1,471 |
| 1 Apr | 919.15 | 56.5 | 0.4 | 54.63 | 1,306 | -302 | 1,411 |
| 28 Mar | 948.65 | 56 | -2.45 | 61.99 | 882 | 22 | 1,713 |
| 27 Mar | 959.90 | 59.9 | -18.15 | 68.83 | 1,228 | 383 | 1,692 |
| 26 Mar | 912.10 | 77.65 | -0.7 | 64.57 | 312 | 104 | 1,310 |
| 25 Mar | 923.40 | 81.1 | 15.5 | 69.79 | 902 | 682 | 1,205 |
| 24 Mar | 952.90 | 66.4 | 14.45 | 69.47 | 777 | 392 | 521 |
| 21 Mar | 954.25 | 53.65 | -12.65 | 56.25 | 303 | 151 | 153 |
| 20 Mar | 923.40 | 66.3 | -97.85 | 53.78 | 2 | 0 | 0 |
| 19 Mar | 911.20 | 164.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 900.90 | 164.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 896.45 | 164.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 873.65 | 164.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 853.45 | 164.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 824.20 | 164.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 826.05 | 164.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 837.20 | 164.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 845.95 | 164.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 848.70 | 164.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 768.55 | 164.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 804.10 | 164.15 | 0 | 0.00 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 940 expiring on 24APR2025
Delta for 940 PE is -0.51
Historical price for 940 PE is as follows
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 47.4, which was 12.5 higher than the previous day. The implied volatity was 49.28, the open interest changed by -222 which decreased total open position to 1410
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 35.1, which was -7.75 lower than the previous day. The implied volatity was 49.45, the open interest changed by 119 which increased total open position to 1590
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 42.55, which was -14.55 lower than the previous day. The implied volatity was 50.29, the open interest changed by 61 which increased total open position to 1471
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 56.5, which was 0.4 higher than the previous day. The implied volatity was 54.63, the open interest changed by -302 which decreased total open position to 1411
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 56, which was -2.45 lower than the previous day. The implied volatity was 61.99, the open interest changed by 22 which increased total open position to 1713
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 59.9, which was -18.15 lower than the previous day. The implied volatity was 68.83, the open interest changed by 383 which increased total open position to 1692
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 77.65, which was -0.7 lower than the previous day. The implied volatity was 64.57, the open interest changed by 104 which increased total open position to 1310
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 81.1, which was 15.5 higher than the previous day. The implied volatity was 69.79, the open interest changed by 682 which increased total open position to 1205
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 66.4, which was 14.45 higher than the previous day. The implied volatity was 69.47, the open interest changed by 392 which increased total open position to 521
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 53.65, which was -12.65 lower than the previous day. The implied volatity was 56.25, the open interest changed by 151 which increased total open position to 153
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 66.3, which was -97.85 lower than the previous day. The implied volatity was 53.78, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 164.15, 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 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 164.15, 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 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 164.15, 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 Mar ADANIGREEN was trading at 873.65. The strike last trading price was 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, 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 164.15, which was 0 lower than the previous day. The implied volatity was 0.00, 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 164.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
