ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
02 Mar 2026 04:13 PM IST
| ADANIGREEN 30-MAR-2026 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.97
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 903.55 | 27.6 | -14 | 42.3 | 2,795 | 1,276 | 1,378 | |||||||||
| 27 Feb | 947.35 | 40.9 | -12.15 | 36.39 | 244 | 26 | 100 | |||||||||
| 26 Feb | 965.95 | 52.45 | -3.45 | 36.62 | 143 | -4 | 72 | |||||||||
| 25 Feb | 964.15 | 56.25 | -12.65 | 39.11 | 193 | 42 | 76 | |||||||||
| 24 Feb | 981.35 | 70.4 | 8.9 | 39.15 | 80 | 9 | 37 | |||||||||
| 23 Feb | 970.35 | 61.5 | -1.15 | 38.41 | 24 | 8 | 29 | |||||||||
| 20 Feb | 968.25 | 62.65 | -0.65 | 39.07 | 12 | 3 | 20 | |||||||||
| 19 Feb | 976.50 | 63 | -19.4 | 36.74 | 7 | 1 | 17 | |||||||||
| 18 Feb | 1000.10 | 82.4 | -15.85 | 36.93 | 4 | 2 | 15 | |||||||||
| 17 Feb | 1016.80 | 98.9 | 16.9 | 40.87 | 10 | 5 | 14 | |||||||||
| 16 Feb | 991.25 | 82 | 21.75 | 39.4 | 23 | -11 | 7 | |||||||||
| 13 Feb | 950.50 | 60 | -15 | 41.04 | 14 | 9 | 17 | |||||||||
| 12 Feb | 997.65 | 75 | -2 | - | 0 | 0 | 8 | |||||||||
| 11 Feb | 994.75 | 75 | -2 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 978.30 | 75 | -2 | 38.31 | 5 | 0 | 10 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 982.65 | 77 | 5.5 | 36.83 | 1 | 0 | 9 | |||||||||
| 6 Feb | 971.85 | 71.1 | -5.35 | 37.64 | 5 | 2 | 9 | |||||||||
| 5 Feb | 967.15 | 76.45 | 7.5 | 41.85 | 4 | -1 | 7 | |||||||||
| 4 Feb | 954.45 | 68.95 | 11.85 | 41.33 | 13 | 6 | 8 | |||||||||
| 3 Feb | 932.10 | 57.1 | 27.6 | 40.82 | 3 | 1 | 1 | |||||||||
| 2 Feb | 843.95 | 29.5 | 0 | 6.92 | 0 | 0 | 0 | |||||||||
| 1 Feb | 806.80 | 29.5 | 0 | 9.57 | 0 | 0 | 0 | |||||||||
| 30 Jan | 852.30 | 29.5 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 29.5 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 28 Jan | 822.90 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 950 expiring on 30MAR2026
Delta for 950 CE is 0.39
Historical price for 950 CE is as follows
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 27.6, which was -14 lower than the previous day. The implied volatity was 42.3, the open interest changed by 1276 which increased total open position to 1378
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 40.9, which was -12.15 lower than the previous day. The implied volatity was 36.39, the open interest changed by 26 which increased total open position to 100
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 52.45, which was -3.45 lower than the previous day. The implied volatity was 36.62, the open interest changed by -4 which decreased total open position to 72
On 25 Feb ADANIGREEN was trading at 964.15. The strike last trading price was 56.25, which was -12.65 lower than the previous day. The implied volatity was 39.11, the open interest changed by 42 which increased total open position to 76
On 24 Feb ADANIGREEN was trading at 981.35. The strike last trading price was 70.4, which was 8.9 higher than the previous day. The implied volatity was 39.15, the open interest changed by 9 which increased total open position to 37
On 23 Feb ADANIGREEN was trading at 970.35. The strike last trading price was 61.5, which was -1.15 lower than the previous day. The implied volatity was 38.41, the open interest changed by 8 which increased total open position to 29
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 62.65, which was -0.65 lower than the previous day. The implied volatity was 39.07, the open interest changed by 3 which increased total open position to 20
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 63, which was -19.4 lower than the previous day. The implied volatity was 36.74, the open interest changed by 1 which increased total open position to 17
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 82.4, which was -15.85 lower than the previous day. The implied volatity was 36.93, the open interest changed by 2 which increased total open position to 15
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 98.9, which was 16.9 higher than the previous day. The implied volatity was 40.87, the open interest changed by 5 which increased total open position to 14
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 82, which was 21.75 higher than the previous day. The implied volatity was 39.4, the open interest changed by -11 which decreased total open position to 7
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 60, which was -15 lower than the previous day. The implied volatity was 41.04, the open interest changed by 9 which increased total open position to 17
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 75, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 75, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 75, which was -2 lower than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 10
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 77, which was 5.5 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 9
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 71.1, which was -5.35 lower than the previous day. The implied volatity was 37.64, the open interest changed by 2 which increased total open position to 9
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 76.45, which was 7.5 higher than the previous day. The implied volatity was 41.85, the open interest changed by -1 which decreased total open position to 7
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 68.95, which was 11.85 higher than the previous day. The implied volatity was 41.33, the open interest changed by 6 which increased total open position to 8
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 57.1, which was 27.6 higher than the previous day. The implied volatity was 40.82, the open interest changed by 1 which increased total open position to 1
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 29.5, which was 0 lower than the previous day. The implied volatity was 5.61, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ADANIGREEN 30MAR2026 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.97
Theta: -0.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 903.55 | 65.3 | 25.7 | 44.17 | 351 | -60 | 507 |
| 27 Feb | 947.35 | 41.85 | 8.7 | 39.11 | 523 | -37 | 576 |
| 26 Feb | 965.95 | 34 | -2.5 | 38.84 | 577 | 135 | 613 |
| 25 Feb | 964.15 | 36.35 | 5.25 | 40.59 | 670 | 36 | 480 |
| 24 Feb | 981.35 | 31.55 | -3.5 | 42.76 | 615 | 192 | 447 |
| 23 Feb | 970.35 | 35.5 | -0.1 | 41.35 | 144 | 39 | 254 |
| 20 Feb | 968.25 | 37.25 | 3.35 | 40.44 | 224 | 49 | 214 |
| 19 Feb | 976.50 | 36.25 | 10.65 | 40.4 | 149 | 95 | 155 |
| 18 Feb | 1000.10 | 25.6 | 1 | 38.78 | 29 | -7 | 58 |
| 17 Feb | 1016.80 | 24.9 | -9.25 | 41.65 | 49 | 8 | 66 |
| 16 Feb | 991.25 | 34.05 | 3.05 | 43.31 | 110 | 32 | 56 |
| 13 Feb | 950.50 | 31 | -4.6 | - | 0 | 0 | 24 |
| 12 Feb | 997.65 | 31 | -4.6 | - | 0 | 0 | 24 |
| 11 Feb | 994.75 | 31 | -4.6 | 39.05 | 7 | 4 | 24 |
| 10 Feb | 978.30 | 35.6 | 1.05 | 38.03 | 21 | 12 | 19 |
| 9 Feb | 982.65 | 34.9 | -8.8 | 38.78 | 10 | 6 | 6 |
| 6 Feb | 971.85 | 43.7 | -126.75 | 40.54 | 2 | 0 | 0 |
| 5 Feb | 967.15 | 170.45 | 0 | 2.35 | 0 | 0 | 0 |
| 4 Feb | 954.45 | 170.45 | 0 | 1.45 | 0 | 0 | 0 |
| 3 Feb | 932.10 | 170.45 | 0 | 0.1 | 0 | 0 | 0 |
| 2 Feb | 843.95 | 170.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 806.80 | 170.45 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 852.30 | 170.45 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 858.80 | 170.45 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 822.90 | 0 | 0 | 0 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 950 expiring on 30MAR2026
Delta for 950 PE is -0.6
Historical price for 950 PE is as follows
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 65.3, which was 25.7 higher than the previous day. The implied volatity was 44.17, the open interest changed by -60 which decreased total open position to 507
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 41.85, which was 8.7 higher than the previous day. The implied volatity was 39.11, the open interest changed by -37 which decreased total open position to 576
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 34, which was -2.5 lower than the previous day. The implied volatity was 38.84, the open interest changed by 135 which increased total open position to 613
On 25 Feb ADANIGREEN was trading at 964.15. The strike last trading price was 36.35, which was 5.25 higher than the previous day. The implied volatity was 40.59, the open interest changed by 36 which increased total open position to 480
On 24 Feb ADANIGREEN was trading at 981.35. The strike last trading price was 31.55, which was -3.5 lower than the previous day. The implied volatity was 42.76, the open interest changed by 192 which increased total open position to 447
On 23 Feb ADANIGREEN was trading at 970.35. The strike last trading price was 35.5, which was -0.1 lower than the previous day. The implied volatity was 41.35, the open interest changed by 39 which increased total open position to 254
On 20 Feb ADANIGREEN was trading at 968.25. The strike last trading price was 37.25, which was 3.35 higher than the previous day. The implied volatity was 40.44, the open interest changed by 49 which increased total open position to 214
On 19 Feb ADANIGREEN was trading at 976.50. The strike last trading price was 36.25, which was 10.65 higher than the previous day. The implied volatity was 40.4, the open interest changed by 95 which increased total open position to 155
On 18 Feb ADANIGREEN was trading at 1000.10. The strike last trading price was 25.6, which was 1 higher than the previous day. The implied volatity was 38.78, the open interest changed by -7 which decreased total open position to 58
On 17 Feb ADANIGREEN was trading at 1016.80. The strike last trading price was 24.9, which was -9.25 lower than the previous day. The implied volatity was 41.65, the open interest changed by 8 which increased total open position to 66
On 16 Feb ADANIGREEN was trading at 991.25. The strike last trading price was 34.05, which was 3.05 higher than the previous day. The implied volatity was 43.31, the open interest changed by 32 which increased total open position to 56
On 13 Feb ADANIGREEN was trading at 950.50. The strike last trading price was 31, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Feb ADANIGREEN was trading at 997.65. The strike last trading price was 31, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Feb ADANIGREEN was trading at 994.75. The strike last trading price was 31, which was -4.6 lower than the previous day. The implied volatity was 39.05, the open interest changed by 4 which increased total open position to 24
On 10 Feb ADANIGREEN was trading at 978.30. The strike last trading price was 35.6, which was 1.05 higher than the previous day. The implied volatity was 38.03, the open interest changed by 12 which increased total open position to 19
On 9 Feb ADANIGREEN was trading at 982.65. The strike last trading price was 34.9, which was -8.8 lower than the previous day. The implied volatity was 38.78, the open interest changed by 6 which increased total open position to 6
On 6 Feb ADANIGREEN was trading at 971.85. The strike last trading price was 43.7, which was -126.75 lower than the previous day. The implied volatity was 40.54, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ADANIGREEN was trading at 967.15. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ADANIGREEN was trading at 954.45. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ADANIGREEN was trading at 932.10. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ADANIGREEN was trading at 843.95. The strike last trading price was 170.45, 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 Feb ADANIGREEN was trading at 806.80. The strike last trading price was 170.45, 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 30 Jan ADANIGREEN was trading at 852.30. The strike last trading price was 170.45, 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 29 Jan ADANIGREEN was trading at 858.80. The strike last trading price was 170.45, 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 28 Jan ADANIGREEN was trading at 822.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
