ADANIGREEN

Adani Green Energy Ltd

1040.2 +21.40 (2.10%)

L: 1024 H: 1042

Back to Option Chain

Historical option data for ADANIGREEN
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ADANIGREEN 30-DEC-2025 980 CE
Delta: 0.84 Vega: 0.56 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	69 ₹ 41,400	13.15 7890.00	29.52	139 83,400	-34 -20,400	281 1,68,600
11 Dec	1018.80	59.25 ₹ 35,550	23.3 13980.00	30.42	2,431 14,58,600	-79 -47,400	328 1,96,800
10 Dec	989.80	36.4 ₹ 21,840	-9.85 -5910.00	32.24	1,081 6,48,600	89 53,400	408 2,44,800
9 Dec	998.90	51 ₹ 30,600	7.95 4770.00	31.06	848 5,08,800	54 32,400	317 1,90,200
8 Dec	993.80	43 ₹ 25,800	-16.55 -9930.00	33.29	257 1,54,200	49 29,400	265 1,59,000
5 Dec	1017.70	60.6 ₹ 36,360	2 1200.00	32.37	126 75,600	20 12,000	217 1,30,200
4 Dec	1013.40	58.25 ₹ 34,950	0.3 180.00	33.46	30 18,000	8 4,800	196 1,17,600
3 Dec	1012.60	59.2 ₹ 35,520	-8.6 -5160.00	29.24	153 91,800	36 21,600	189 1,13,400
2 Dec	1022.60	68 ₹ 40,800	-11.05 -6630.00	33.24	61 36,600	15 9,000	153 91,800
1 Dec	1039.60	82.85 ₹ 49,710	-4.15 -2490.00	33.56	69 41,400	13 7,800	136 81,600

28 Nov	1048.20	88.85 ₹ 53,310	14.35 8610.00	33.30	26 15,600	6 3,600	123 73,800
27 Nov	1031.10	75.75 ₹ 45,450	-1.9 -1140.00	30.71	110 66,000	16 9,600	117 70,200
26 Nov	1034.40	77.25 ₹ 46,350	14.2 8520.00	30.81	56 33,600	28 16,800	101 60,600
25 Nov	1011.60	62.2 ₹ 37,320	-6.2 -3720.00	31.04	131 78,600	47 28,200	73 43,800
24 Nov	1009.40	70.6 ₹ 42,360	-10.05 -6030.00	38.12	30 18,000	18 10,800	18 10,800
21 Nov	1030.50	80.65 ₹ 48,390	-34.35 -20610.00	33.91	1 600	0 0	1 600
20 Nov	1060.00	115 ₹ 69,000	3.55 2130.00	-	0 0	0 0	0 0
19 Nov	1069.90	115 ₹ 69,000	3.55 2130.00	-	0 0	0 0	0 0
18 Nov	1077.60	115 ₹ 69,000	3.55 2130.00	-	0 0	0 0	0 0
17 Nov	1088.60	115 ₹ 69,000	3.55 2130.00	-	0 0	0 0	0 0
29 Oct	1112.60	115 ₹ 69,000	3.55 2130.00	-	2 1,200	1 600	1 600

For Adani Green Energy Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 CE is 0.84

Historical price for 980 CE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 69, which was 13.15 higher than the previous day. The implied volatity was 29.52, the open interest changed by -34 which decreased total open position to 281

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 59.25, which was 23.3 higher than the previous day. The implied volatity was 30.42, the open interest changed by -79 which decreased total open position to 328

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 36.4, which was -9.85 lower than the previous day. The implied volatity was 32.24, the open interest changed by 89 which increased total open position to 408

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 51, which was 7.95 higher than the previous day. The implied volatity was 31.06, the open interest changed by 54 which increased total open position to 317

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 43, which was -16.55 lower than the previous day. The implied volatity was 33.29, the open interest changed by 49 which increased total open position to 265

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 60.6, which was 2 higher than the previous day. The implied volatity was 32.37, the open interest changed by 20 which increased total open position to 217

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 58.25, which was 0.3 higher than the previous day. The implied volatity was 33.46, the open interest changed by 8 which increased total open position to 196

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 59.2, which was -8.6 lower than the previous day. The implied volatity was 29.24, the open interest changed by 36 which increased total open position to 189

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 68, which was -11.05 lower than the previous day. The implied volatity was 33.24, the open interest changed by 15 which increased total open position to 153

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 82.85, which was -4.15 lower than the previous day. The implied volatity was 33.56, the open interest changed by 13 which increased total open position to 136

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 88.85, which was 14.35 higher than the previous day. The implied volatity was 33.30, the open interest changed by 6 which increased total open position to 123

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 75.75, which was -1.9 lower than the previous day. The implied volatity was 30.71, the open interest changed by 16 which increased total open position to 117

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 77.25, which was 14.2 higher than the previous day. The implied volatity was 30.81, the open interest changed by 28 which increased total open position to 101

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 62.2, which was -6.2 lower than the previous day. The implied volatity was 31.04, the open interest changed by 47 which increased total open position to 73

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 70.6, which was -10.05 lower than the previous day. The implied volatity was 38.12, the open interest changed by 18 which increased total open position to 18

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 80.65, which was -34.35 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 1

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 115, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 115, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 115, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 115, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 115, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

ADANIGREEN 30DEC2025 980 PE
Delta: -0.15 Vega: 0.55 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1040.20	5.45 ₹ 3,270	-6.45 -3870.00	28.57	1,763 10,57,800	124 74,400	940 5,64,000
11 Dec	1018.80	10.75 ₹ 6,450	-14.35 -8610.00	32.11	3,127 18,76,200	52 31,200	815 4,89,000
10 Dec	989.80	26.5 ₹ 15,900	7.35 4410.00	35.51	1,414 8,48,400	49 29,400	770 4,62,000
9 Dec	998.90	16 ₹ 9,600	-8.15 -4890.00	32.39	752 4,51,200	38 22,800	716 4,29,600
8 Dec	993.80	23.8 ₹ 14,280	8.55 5130.00	34.03	634 3,80,400	25 15,000	672 4,03,200
5 Dec	1017.70	14.65 ₹ 8,790	-3.7 -2220.00	31.00	480 2,88,000	1 600	642 3,85,200
4 Dec	1013.40	18.65 ₹ 11,190	-1.15 -690.00	32.89	303 1,81,800	-15 -9,000	641 3,84,600
3 Dec	1012.60	18.85 ₹ 11,310	-0.25 -150.00	34.43	745 4,47,000	71 42,600	655 3,93,000
2 Dec	1022.60	17.9 ₹ 10,740	2.35 1410.00	34.77	662 3,97,200	112 67,200	583 3,49,800
1 Dec	1039.60	16 ₹ 9,600	2.05 1230.00	37.18	509 3,05,400	55 33,000	462 2,77,200
28 Nov	1048.20	14 ₹ 8,400	-3.25 -1950.00	34.75	519 3,11,400	24 14,400	407 2,44,200
27 Nov	1031.10	17.25 ₹ 10,350	0.45 270.00	34.09	454 2,72,400	13 7,800	380 2,28,000
26 Nov	1034.40	17.05 ₹ 10,230	-8.05 -4830.00	33.72	713 4,27,800	166 99,600	370 2,22,000
25 Nov	1011.60	24.8 ₹ 14,880	-4.85 -2910.00	34.56	321 1,92,600	86 51,600	202 1,21,200
24 Nov	1009.40	29.3 ₹ 17,580	3.8 2280.00	37.88	122 73,200	33 19,800	116 69,600
21 Nov	1030.50	25.3 ₹ 15,180	5.9 3540.00	38.17	99 59,400	41 24,600	83 49,800
20 Nov	1060.00	19.15 ₹ 11,490	-57.8 -34680.00	40.29	64 38,400	39 23,400	39 23,400
19 Nov	1069.90	76.95 ₹ 46,170	0 0.00	7.78	0 0	0 0	0 0
18 Nov	1077.60	76.95 ₹ 46,170	0 0.00	8.21	0 0	0 0	0 0
17 Nov	1088.60	76.95 ₹ 46,170	0 0.00	8.93	0 0	0 0	0 0
29 Oct	1112.60	76.95 ₹ 46,170	0 0.00	-	0 0	0 0	0 0

For Adani Green Energy Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -0.15

Historical price for 980 PE is as follows

On 12 Dec ADANIGREEN was trading at 1040.20. The strike last trading price was 5.45, which was -6.45 lower than the previous day. The implied volatity was 28.57, the open interest changed by 124 which increased total open position to 940

On 11 Dec ADANIGREEN was trading at 1018.80. The strike last trading price was 10.75, which was -14.35 lower than the previous day. The implied volatity was 32.11, the open interest changed by 52 which increased total open position to 815

On 10 Dec ADANIGREEN was trading at 989.80. The strike last trading price was 26.5, which was 7.35 higher than the previous day. The implied volatity was 35.51, the open interest changed by 49 which increased total open position to 770

On 9 Dec ADANIGREEN was trading at 998.90. The strike last trading price was 16, which was -8.15 lower than the previous day. The implied volatity was 32.39, the open interest changed by 38 which increased total open position to 716

On 8 Dec ADANIGREEN was trading at 993.80. The strike last trading price was 23.8, which was 8.55 higher than the previous day. The implied volatity was 34.03, the open interest changed by 25 which increased total open position to 672

On 5 Dec ADANIGREEN was trading at 1017.70. The strike last trading price was 14.65, which was -3.7 lower than the previous day. The implied volatity was 31.00, the open interest changed by 1 which increased total open position to 642

On 4 Dec ADANIGREEN was trading at 1013.40. The strike last trading price was 18.65, which was -1.15 lower than the previous day. The implied volatity was 32.89, the open interest changed by -15 which decreased total open position to 641

On 3 Dec ADANIGREEN was trading at 1012.60. The strike last trading price was 18.85, which was -0.25 lower than the previous day. The implied volatity was 34.43, the open interest changed by 71 which increased total open position to 655

On 2 Dec ADANIGREEN was trading at 1022.60. The strike last trading price was 17.9, which was 2.35 higher than the previous day. The implied volatity was 34.77, the open interest changed by 112 which increased total open position to 583

On 1 Dec ADANIGREEN was trading at 1039.60. The strike last trading price was 16, which was 2.05 higher than the previous day. The implied volatity was 37.18, the open interest changed by 55 which increased total open position to 462

On 28 Nov ADANIGREEN was trading at 1048.20. The strike last trading price was 14, which was -3.25 lower than the previous day. The implied volatity was 34.75, the open interest changed by 24 which increased total open position to 407

On 27 Nov ADANIGREEN was trading at 1031.10. The strike last trading price was 17.25, which was 0.45 higher than the previous day. The implied volatity was 34.09, the open interest changed by 13 which increased total open position to 380

On 26 Nov ADANIGREEN was trading at 1034.40. The strike last trading price was 17.05, which was -8.05 lower than the previous day. The implied volatity was 33.72, the open interest changed by 166 which increased total open position to 370

On 25 Nov ADANIGREEN was trading at 1011.60. The strike last trading price was 24.8, which was -4.85 lower than the previous day. The implied volatity was 34.56, the open interest changed by 86 which increased total open position to 202

On 24 Nov ADANIGREEN was trading at 1009.40. The strike last trading price was 29.3, which was 3.8 higher than the previous day. The implied volatity was 37.88, the open interest changed by 33 which increased total open position to 116

On 21 Nov ADANIGREEN was trading at 1030.50. The strike last trading price was 25.3, which was 5.9 higher than the previous day. The implied volatity was 38.17, the open interest changed by 41 which increased total open position to 83

On 20 Nov ADANIGREEN was trading at 1060.00. The strike last trading price was 19.15, which was -57.8 lower than the previous day. The implied volatity was 40.29, the open interest changed by 39 which increased total open position to 39

On 19 Nov ADANIGREEN was trading at 1069.90. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ADANIGREEN was trading at 1077.60. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ADANIGREEN was trading at 1088.60. The strike last trading price was 76.95, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ADANIGREEN was trading at 1112.60. The strike last trading price was 76.95, 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

Related Pages for ADANIGREEN

ADANIGREEN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD