ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
09 Apr 2026 04:18 PM IST
| ADANIGREEN 28-Apr-2026 (18d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.74
Theta: -1.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1044.55 | 105.15 | 12.5 | 58.92 | 15 | -4 | 219 | |||||||||
| 8 Apr | 1029.65 | 93.9 | 62.65 | 45.45 | 489 | -58 | 225 | |||||||||
| 7 Apr | 925.35 | 32.05 | -2.1 | 47.94 | 1,133 | 80 | 283 | |||||||||
| 6 Apr | 921.10 | 35.05 | 23.8 | 52.97 | 1,196 | 164 | 201 | |||||||||
| 2 Apr | 856.00 | 10.5 | 0.65 | 45.19 | 106 | -3 | 37 | |||||||||
| 1 Apr | 851.95 | 9.8 | 2.55 | 43.17 | 219 | -16 | 41 | |||||||||
| 30 Mar | 806.90 | 7.25 | -4.65 | 50 | 55 | 26 | 57 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 832.50 | 11.95 | -4.25 | 47.97 | 19 | 7 | 30 | |||||||||
| 25 Mar | 853.80 | 16.2 | 2.25 | 46.61 | 17 | 0 | 22 | |||||||||
| 24 Mar | 839.55 | 13.95 | -0.85 | 46.9 | 44 | 0 | 21 | |||||||||
| 23 Mar | 816.45 | 14.3 | -7.6 | 52.81 | 37 | 4 | 21 | |||||||||
| 20 Mar | 863.10 | 21.9 | 4.25 | 45.45 | 3 | 0 | 18 | |||||||||
| 19 Mar | 854.90 | 17.65 | -3.4 | 42.12 | 38 | 1 | 21 | |||||||||
| 18 Mar | 891.30 | 21.05 | -21.2 | - | 0 | 0 | 20 | |||||||||
| 17 Mar | 868.65 | 21.05 | -21.2 | - | 0 | 0 | 20 | |||||||||
| 16 Mar | 866.95 | 21.05 | -21.2 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 861.35 | 21.05 | -21.2 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 866.55 | 21.05 | -21.2 | - | 0 | 20 | 0 | |||||||||
| 11 Mar | 849.65 | 21.05 | -21.2 | 43.16 | 25 | 20 | 20 | |||||||||
| 10 Mar | 856.90 | 42.25 | 0 | 7.18 | 0 | 0 | 0 | |||||||||
| 9 Mar | 854.15 | 42.25 | 0 | 7.36 | 0 | 0 | 0 | |||||||||
| 6 Mar | 858.40 | 42.25 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 5 Mar | 884.55 | 42.25 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 4 Mar | 871.95 | 42.25 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 2 Mar | 903.55 | 42.25 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 27 Feb | 947.35 | 42.25 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 26 Feb | 965.95 | 42.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 806.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 852.30 | 0 | 0 | 4.73 | 0 | 0 | 0 | |||||||||
| 29 Jan | 858.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Adani Green Energy Ltd - strike price 960 expiring on 28APR2026
Delta for 960 CE is 0.76
Historical price for 960 CE is as follows
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 105.15, which was 12.5 higher than the previous day. The implied volatity was 58.92, the open interest changed by -4 which decreased total open position to 219
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 93.9, which was 62.65 higher than the previous day. The implied volatity was 45.45, the open interest changed by -58 which decreased total open position to 225
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 32.05, which was -2.1 lower than the previous day. The implied volatity was 47.94, the open interest changed by 80 which increased total open position to 283
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 35.05, which was 23.8 higher than the previous day. The implied volatity was 52.97, the open interest changed by 164 which increased total open position to 201
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 10.5, which was 0.65 higher than the previous day. The implied volatity was 45.19, the open interest changed by -3 which decreased total open position to 37
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 9.8, which was 2.55 higher than the previous day. The implied volatity was 43.17, the open interest changed by -16 which decreased total open position to 41
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 7.25, which was -4.65 lower than the previous day. The implied volatity was 50, the open interest changed by 26 which increased total open position to 57
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 11.95, which was -4.25 lower than the previous day. The implied volatity was 47.97, the open interest changed by 7 which increased total open position to 30
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 16.2, which was 2.25 higher than the previous day. The implied volatity was 46.61, the open interest changed by 0 which decreased total open position to 22
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 13.95, which was -0.85 lower than the previous day. The implied volatity was 46.9, the open interest changed by 0 which decreased total open position to 21
On 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 14.3, which was -7.6 lower than the previous day. The implied volatity was 52.81, the open interest changed by 4 which increased total open position to 21
On 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 21.9, which was 4.25 higher than the previous day. The implied volatity was 45.45, the open interest changed by 0 which decreased total open position to 18
On 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 17.65, which was -3.4 lower than the previous day. The implied volatity was 42.12, the open interest changed by 1 which increased total open position to 21
On 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 21.05, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 21.05, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 21.05, which was -21.2 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 861.35. The strike last trading price was 21.05, which was -21.2 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 866.55. The strike last trading price was 21.05, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 21.05, which was -21.2 lower than the previous day. The implied volatity was 43.16, the open interest changed by 20 which increased total open position to 20
On 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 42.25, 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 -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 4.73, 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 0, 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 28-Apr-2026 (18d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.71
Theta: -0.91
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1044.55 | 17 | -4.05 | 52.43 | 234 | 41 | 136 |
| 8 Apr | 1029.65 | 20.1 | -42.35 | 54.29 | 695 | 73 | 95 |
| 7 Apr | 925.35 | 60.85 | -5.85 | 52.84 | 45 | 7 | 13 |
| 6 Apr | 921.10 | 65.75 | -77.95 | 53.49 | 4 | 2 | 6 |
| 2 Apr | 856.00 | 143.7 | 9.6 | - | 0 | 0 | 4 |
| 1 Apr | 851.95 | 143.7 | 9.6 | - | 0 | 0 | 4 |
| 30 Mar | 806.90 | 143.7 | 9.6 | 29.2 | 6 | 2 | 4 |
| 27 Mar | 832.50 | 134.1 | 21.1 | 53.76 | 1 | 0 | 1 |
| 25 Mar | 853.80 | 113 | -75.45 | 44.24 | 1 | 0 | 0 |
| 24 Mar | 839.55 | 188.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 816.45 | 188.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 863.10 | 188.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 854.90 | 188.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 891.30 | 188.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 868.65 | 188.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 866.95 | 188.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 861.35 | 188.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 866.55 | 188.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 849.65 | 188.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 856.90 | 188.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 854.15 | 188.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 858.40 | 188.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 884.55 | 188.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 871.95 | 188.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 903.55 | 188.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 947.35 | 188.45 | 0 | 0.17 | 0 | 0 | 0 |
| 26 Feb | 965.95 | 188.45 | 0 | 1.43 | 0 | 0 | 0 |
| 1 Feb | 806.80 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 852.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 858.80 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 960 expiring on 28APR2026
Delta for 960 PE is -0.22
Historical price for 960 PE is as follows
On 9 Apr ADANIGREEN was trading at 1044.55. The strike last trading price was 17, which was -4.05 lower than the previous day. The implied volatity was 52.43, the open interest changed by 41 which increased total open position to 136
On 8 Apr ADANIGREEN was trading at 1029.65. The strike last trading price was 20.1, which was -42.35 lower than the previous day. The implied volatity was 54.29, the open interest changed by 73 which increased total open position to 95
On 7 Apr ADANIGREEN was trading at 925.35. The strike last trading price was 60.85, which was -5.85 lower than the previous day. The implied volatity was 52.84, the open interest changed by 7 which increased total open position to 13
On 6 Apr ADANIGREEN was trading at 921.10. The strike last trading price was 65.75, which was -77.95 lower than the previous day. The implied volatity was 53.49, the open interest changed by 2 which increased total open position to 6
On 2 Apr ADANIGREEN was trading at 856.00. The strike last trading price was 143.7, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ADANIGREEN was trading at 851.95. The strike last trading price was 143.7, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar ADANIGREEN was trading at 806.90. The strike last trading price was 143.7, which was 9.6 higher than the previous day. The implied volatity was 29.2, the open interest changed by 2 which increased total open position to 4
On 27 Mar ADANIGREEN was trading at 832.50. The strike last trading price was 134.1, which was 21.1 higher than the previous day. The implied volatity was 53.76, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ADANIGREEN was trading at 853.80. The strike last trading price was 113, which was -75.45 lower than the previous day. The implied volatity was 44.24, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ADANIGREEN was trading at 839.55. The strike last trading price was 188.45, 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 23 Mar ADANIGREEN was trading at 816.45. The strike last trading price was 188.45, 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 20 Mar ADANIGREEN was trading at 863.10. The strike last trading price was 188.45, 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 19 Mar ADANIGREEN was trading at 854.90. The strike last trading price was 188.45, 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 18 Mar ADANIGREEN was trading at 891.30. The strike last trading price was 188.45, 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 17 Mar ADANIGREEN was trading at 868.65. The strike last trading price was 188.45, 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 16 Mar ADANIGREEN was trading at 866.95. The strike last trading price was 188.45, 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 13 Mar ADANIGREEN was trading at 861.35. The strike last trading price was 188.45, 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 12 Mar ADANIGREEN was trading at 866.55. The strike last trading price was 188.45, 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 11 Mar ADANIGREEN was trading at 849.65. The strike last trading price was 188.45, 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 10 Mar ADANIGREEN was trading at 856.90. The strike last trading price was 188.45, 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 9 Mar ADANIGREEN was trading at 854.15. The strike last trading price was 188.45, 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 6 Mar ADANIGREEN was trading at 858.40. The strike last trading price was 188.45, 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 5 Mar ADANIGREEN was trading at 884.55. The strike last trading price was 188.45, 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 4 Mar ADANIGREEN was trading at 871.95. The strike last trading price was 188.45, 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 2 Mar ADANIGREEN was trading at 903.55. The strike last trading price was 188.45, 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 27 Feb ADANIGREEN was trading at 947.35. The strike last trading price was 188.45, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ADANIGREEN was trading at 965.95. The strike last trading price was 188.45, which was 0 lower than the previous day. The implied volatity was 1.43, 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 -, which was - 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 0, 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 0, 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
