ADANIGREEN
Adani Green Energy Ltd
Historical option data for ADANIGREEN
07 Apr 2025 04:13 PM IST
| ADANIGREEN 24APR2025 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.55
Theta: -0.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 873.30 | 12.5 | -7.45 | 57.22 | 1,476 | -102 | 1,088 | |||
| 4 Apr | 923.80 | 20.55 | -14.9 | 45.64 | 2,696 | -22 | 1,189 | |||
| 3 Apr | 955.30 | 35.55 | 3.9 | 48.16 | 3,809 | 165 | 1,202 | |||
| 2 Apr | 943.05 | 32 | 4.25 | 49.46 | 1,611 | -137 | 1,038 | |||
| 1 Apr | 919.15 | 28.55 | -22.6 | 52.59 | 2,961 | -244 | 1,182 | |||
| 28 Mar | 948.65 | 51.6 | -11.6 | 60.74 | 2,442 | 282 | 1,426 | |||
| 27 Mar | 959.90 | 60.4 | 18.4 | 63.28 | 1,036 | 82 | 1,146 | |||
| 26 Mar | 912.10 | 41.7 | -9.25 | 64.31 | 346 | 22 | 1,066 | |||
| 25 Mar | 923.40 | 49.1 | -16.4 | 67.60 | 551 | 179 | 1,043 | |||
| 24 Mar | 952.90 | 65.3 | 8.15 | 66.95 | 1,473 | 427 | 867 | |||
| 21 Mar | 954.25 | 56.95 | 21.95 | 55.48 | 1,360 | 435 | 440 | |||
| 20 Mar | 923.40 | 35 | 3 | 48.09 | 2 | 1 | 4 | |||
| 19 Mar | 911.20 | 32 | -1 | 49.06 | 6 | 3 | 5 | |||
| 18 Mar | 900.90 | 33 | -3.8 | 51.82 | 2 | 1 | 1 | |||
| 17 Mar | 896.45 | 36.8 | 0 | 6.60 | 0 | 0 | 0 | |||
| 13 Mar | 873.65 | 36.8 | 0 | 8.18 | 0 | 0 | 0 | |||
| 12 Mar | 853.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 824.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 826.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 837.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 845.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 848.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 768.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Adani Green Energy Ltd - strike price 980 expiring on 24APR2025
Delta for 980 CE is 0.21
Historical price for 980 CE is as follows
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 12.5, which was -7.45 lower than the previous day. The implied volatity was 57.22, the open interest changed by -102 which decreased total open position to 1088
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 20.55, which was -14.9 lower than the previous day. The implied volatity was 45.64, the open interest changed by -22 which decreased total open position to 1189
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 35.55, which was 3.9 higher than the previous day. The implied volatity was 48.16, the open interest changed by 165 which increased total open position to 1202
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 32, which was 4.25 higher than the previous day. The implied volatity was 49.46, the open interest changed by -137 which decreased total open position to 1038
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 28.55, which was -22.6 lower than the previous day. The implied volatity was 52.59, the open interest changed by -244 which decreased total open position to 1182
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 51.6, which was -11.6 lower than the previous day. The implied volatity was 60.74, the open interest changed by 282 which increased total open position to 1426
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 60.4, which was 18.4 higher than the previous day. The implied volatity was 63.28, the open interest changed by 82 which increased total open position to 1146
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 41.7, which was -9.25 lower than the previous day. The implied volatity was 64.31, the open interest changed by 22 which increased total open position to 1066
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 49.1, which was -16.4 lower than the previous day. The implied volatity was 67.60, the open interest changed by 179 which increased total open position to 1043
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 65.3, which was 8.15 higher than the previous day. The implied volatity was 66.95, the open interest changed by 427 which increased total open position to 867
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 56.95, which was 21.95 higher than the previous day. The implied volatity was 55.48, the open interest changed by 435 which increased total open position to 440
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 48.09, the open interest changed by 1 which increased total open position to 4
On 19 Mar ADANIGREEN was trading at 911.20. The strike last trading price was 32, which was -1 lower than the previous day. The implied volatity was 49.06, the open interest changed by 3 which increased total open position to 5
On 18 Mar ADANIGREEN was trading at 900.90. The strike last trading price was 33, which was -3.8 lower than the previous day. The implied volatity was 51.82, the open interest changed by 1 which increased total open position to 1
On 17 Mar ADANIGREEN was trading at 896.45. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 6.60, 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 36.8, which was 0 lower than the previous day. The implied volatity was 8.18, 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 0, 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 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 0, 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 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 0, 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 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 0, 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 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 0, 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 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 0, 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 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 0, 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 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.62
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 873.30 | 117.6 | 42.15 | 70.16 | 26 | -13 | 331 |
| 4 Apr | 923.80 | 74.9 | 20.15 | 52.15 | 329 | -34 | 345 |
| 3 Apr | 955.30 | 55.2 | -10.85 | 48.79 | 310 | 51 | 368 |
| 2 Apr | 943.05 | 66.3 | -17.5 | 51.67 | 529 | -193 | 315 |
| 1 Apr | 919.15 | 82.4 | 6.85 | 56.02 | 264 | -79 | 509 |
| 28 Mar | 948.65 | 75.75 | 1.45 | 60.13 | 494 | 120 | 588 |
| 27 Mar | 959.90 | 77.7 | -22.15 | 65.92 | 74 | 4 | 470 |
| 26 Mar | 912.10 | 101.95 | 2.85 | 63.30 | 16 | 4 | 465 |
| 25 Mar | 923.40 | 100.45 | 17.6 | 65.05 | 184 | 53 | 461 |
| 24 Mar | 952.90 | 83.4 | 9.15 | 65.49 | 559 | 283 | 353 |
| 21 Mar | 954.25 | 74.25 | -120.1 | 56.03 | 75 | 67 | 67 |
| 20 Mar | 923.40 | 194.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 911.20 | 194.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 900.90 | 194.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 896.45 | 194.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 873.65 | 194.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 853.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 824.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 826.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 837.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 845.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 848.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 768.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 980 expiring on 24APR2025
Delta for 980 PE is -0.73
Historical price for 980 PE is as follows
On 7 Apr ADANIGREEN was trading at 873.30. The strike last trading price was 117.6, which was 42.15 higher than the previous day. The implied volatity was 70.16, the open interest changed by -13 which decreased total open position to 331
On 4 Apr ADANIGREEN was trading at 923.80. The strike last trading price was 74.9, which was 20.15 higher than the previous day. The implied volatity was 52.15, the open interest changed by -34 which decreased total open position to 345
On 3 Apr ADANIGREEN was trading at 955.30. The strike last trading price was 55.2, which was -10.85 lower than the previous day. The implied volatity was 48.79, the open interest changed by 51 which increased total open position to 368
On 2 Apr ADANIGREEN was trading at 943.05. The strike last trading price was 66.3, which was -17.5 lower than the previous day. The implied volatity was 51.67, the open interest changed by -193 which decreased total open position to 315
On 1 Apr ADANIGREEN was trading at 919.15. The strike last trading price was 82.4, which was 6.85 higher than the previous day. The implied volatity was 56.02, the open interest changed by -79 which decreased total open position to 509
On 28 Mar ADANIGREEN was trading at 948.65. The strike last trading price was 75.75, which was 1.45 higher than the previous day. The implied volatity was 60.13, the open interest changed by 120 which increased total open position to 588
On 27 Mar ADANIGREEN was trading at 959.90. The strike last trading price was 77.7, which was -22.15 lower than the previous day. The implied volatity was 65.92, the open interest changed by 4 which increased total open position to 470
On 26 Mar ADANIGREEN was trading at 912.10. The strike last trading price was 101.95, which was 2.85 higher than the previous day. The implied volatity was 63.30, the open interest changed by 4 which increased total open position to 465
On 25 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 100.45, which was 17.6 higher than the previous day. The implied volatity was 65.05, the open interest changed by 53 which increased total open position to 461
On 24 Mar ADANIGREEN was trading at 952.90. The strike last trading price was 83.4, which was 9.15 higher than the previous day. The implied volatity was 65.49, the open interest changed by 283 which increased total open position to 353
On 21 Mar ADANIGREEN was trading at 954.25. The strike last trading price was 74.25, which was -120.1 lower than the previous day. The implied volatity was 56.03, the open interest changed by 67 which increased total open position to 67
On 20 Mar ADANIGREEN was trading at 923.40. The strike last trading price was 194.35, 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 911.20. The strike last trading price was 194.35, 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 194.35, 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 194.35, 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 194.35, 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 0, 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 11 Mar ADANIGREEN was trading at 824.20. The strike last trading price was 0, 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 10 Mar ADANIGREEN was trading at 826.05. The strike last trading price was 0, 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 7 Mar ADANIGREEN was trading at 837.20. The strike last trading price was 0, 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 6 Mar ADANIGREEN was trading at 845.95. The strike last trading price was 0, 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 5 Mar ADANIGREEN was trading at 848.70. The strike last trading price was 0, 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 4 Mar ADANIGREEN was trading at 768.55. The strike last trading price was 0, 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
