Historical option data for ADANIGREEN
26 May 2026 04:10 PM IST
| ADANIGREEN 30-Jun-2026 (34d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.02
Theta: -1.17
Gamma: 0.00173
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1457.40 | 122.5 | 27.45 (28.88%) | 46.23 | 1,886 | -153 | 1,191 | |||||||||
| 25 May | 1411.10 | 95.9 | 24.35 (34.03%) | 49.58 | 2,354 | 538 | 1,345 | |||||||||
| 22 May | 1362.30 | 71.45 | -0.45 (-0.63%) | 47.6 | 288 | 107 | 806 | |||||||||
| 21 May | 1358.20 | 71.75 | -7.45 (-9.41%) | 48.46 | 341 | 100 | 698 | |||||||||
| 20 May | 1363.20 | 81.6 | -8.5 (-9.43%) | 51.33 | 340 | 109 | 597 | |||||||||
| 19 May | 1377.80 | 87.6 | 0.85 (0.98%) | 51.48 | 495 | 134 | 486 | |||||||||
| 18 May | 1369.00 | 85 | -6.55 (-7.15%) | 52.02 | 479 | 170 | 354 | |||||||||
| 15 May | 1379.00 | 90.7 | -24.05 (-20.96%) | 48.96 | 231 | -7 | 182 | |||||||||
| 14 May | 1414.90 | 115.1 | 27.4 (31.24%) | 50.79 | 189 | 72 | 190 | |||||||||
| 13 May | 1366.70 | 88 | 30.7 (53.58%) | 50.12 | 146 | 76 | 117 | |||||||||
| 12 May | 1308.00 | 60.15 | -33.45 (-35.74%) | 0 | 53 | 26 | 40 | |||||||||
| 11 May | 1387.70 | 93.6 | 11.6 (14.15%) | 0 | 36 | 7 | 13 | |||||||||
| 8 May | 1355.80 | 82 | 8.4 (11.41%) | 44.77 | 4 | 3 | 5 | |||||||||
| 7 May | 1365.00 | 73.6 | -3.95 (-5.09%) | 41.89 | 4 | 1 | 3 | |||||||||
| 6 May | 1353.00 | 77.55 | 17.55 (29.25%) | 43.98 | 1 | 0 | 1 | |||||||||
| 5 May | 1331.40 | 60 | 0 (0.00%) | 44.53 | 1 | 0 | 1 | |||||||||
For Adani Green Energy Ltd - strike price 1400 expiring on 30JUN2026
Delta for 1400 CE is 0.66
Historical price for 1400 CE is as follows
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 122.5, which was 27.45 higher than the previous day. The implied volatity was 46.23, the open interest changed by -153 which decreased total open position to 1191
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 95.9, which was 24.35 higher than the previous day. The implied volatity was 49.58, the open interest changed by 538 which increased total open position to 1345
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 71.45, which was -0.45 lower than the previous day. The implied volatity was 47.6, the open interest changed by 107 which increased total open position to 806
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 71.75, which was -7.45 lower than the previous day. The implied volatity was 48.46, the open interest changed by 100 which increased total open position to 698
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 81.6, which was -8.5 lower than the previous day. The implied volatity was 51.33, the open interest changed by 109 which increased total open position to 597
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 87.6, which was 0.85 higher than the previous day. The implied volatity was 51.48, the open interest changed by 134 which increased total open position to 486
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 85, which was -6.55 lower than the previous day. The implied volatity was 52.02, the open interest changed by 170 which increased total open position to 354
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 90.7, which was -24.05 lower than the previous day. The implied volatity was 48.96, the open interest changed by -7 which decreased total open position to 182
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 115.1, which was 27.4 higher than the previous day. The implied volatity was 50.79, the open interest changed by 72 which increased total open position to 190
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 88, which was 30.7 higher than the previous day. The implied volatity was 50.12, the open interest changed by 76 which increased total open position to 117
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 60.15, which was -33.45 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 40
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 93.6, which was 11.6 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 13
On 8 May ADANIGREEN was trading at 1355.80. The strike last trading price was 82, which was 8.4 higher than the previous day. The implied volatity was 44.77, the open interest changed by 3 which increased total open position to 5
On 7 May ADANIGREEN was trading at 1365.00. The strike last trading price was 73.6, which was -3.95 lower than the previous day. The implied volatity was 41.89, the open interest changed by 1 which increased total open position to 3
On 6 May ADANIGREEN was trading at 1353.00. The strike last trading price was 77.55, which was 17.55 higher than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 1
On 5 May ADANIGREEN was trading at 1331.40. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 44.53, the open interest changed by 0 which decreased total open position to 1
| ADANIGREEN 30-Jun-2026 (34d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.02
Theta: -0.97
Gamma: 0.00172
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1457.40 | 51.75 | -20.6 (-28.47%) | 46.64 | 980 | 33 | 770 |
| 25 May | 1411.10 | 70.5 | -27.35 (-27.95%) | 44.59 | 794 | 354 | 738 |
| 22 May | 1362.30 | 97.1 | -8.65 (-8.18%) | 45.7 | 232 | 39 | 385 |
| 21 May | 1358.20 | 107 | -1.35 (-1.25%) | 48.53 | 65 | 34 | 346 |
| 20 May | 1363.20 | 108.45 | 8.05 (8.02%) | 49.09 | 58 | 38 | 313 |
| 19 May | 1377.80 | 103.9 | -0.2 (-0.19%) | 50.16 | 328 | 118 | 276 |
| 18 May | 1369.00 | 105 | 6 (6.06%) | 48.46 | 128 | 61 | 158 |
| 15 May | 1379.00 | 102 | 20 (24.39%) | 47.4 | 87 | 24 | 96 |
| 14 May | 1414.90 | 82 | -21.65 (-20.89%) | 46.07 | 62 | 27 | 70 |
| 13 May | 1366.70 | 103.65 | -14.35 (-12.16%) | 0 | 38 | 36 | 41 |
| 12 May | 1308.00 | 118 | 28 (31.11%) | 0 | 6 | 5 | 6 |
| 11 May | 1387.70 | 90 | -286.6 (-76.10%) | 43.7 | 1 | 0 | 0 |
| 8 May | 1355.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1365.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1331.40 | 0 | 0 | - | 0 | 0 | 0 |
For Adani Green Energy Ltd - strike price 1400 expiring on 30JUN2026
Delta for 1400 PE is -0.34
Historical price for 1400 PE is as follows
On 26 May ADANIGREEN was trading at 1457.40. The strike last trading price was 51.75, which was -20.6 lower than the previous day. The implied volatity was 46.64, the open interest changed by 33 which increased total open position to 770
On 25 May ADANIGREEN was trading at 1411.10. The strike last trading price was 70.5, which was -27.35 lower than the previous day. The implied volatity was 44.59, the open interest changed by 354 which increased total open position to 738
On 22 May ADANIGREEN was trading at 1362.30. The strike last trading price was 97.1, which was -8.65 lower than the previous day. The implied volatity was 45.7, the open interest changed by 39 which increased total open position to 385
On 21 May ADANIGREEN was trading at 1358.20. The strike last trading price was 107, which was -1.35 lower than the previous day. The implied volatity was 48.53, the open interest changed by 34 which increased total open position to 346
On 20 May ADANIGREEN was trading at 1363.20. The strike last trading price was 108.45, which was 8.05 higher than the previous day. The implied volatity was 49.09, the open interest changed by 38 which increased total open position to 313
On 19 May ADANIGREEN was trading at 1377.80. The strike last trading price was 103.9, which was -0.2 lower than the previous day. The implied volatity was 50.16, the open interest changed by 118 which increased total open position to 276
On 18 May ADANIGREEN was trading at 1369.00. The strike last trading price was 105, which was 6 higher than the previous day. The implied volatity was 48.46, the open interest changed by 61 which increased total open position to 158
On 15 May ADANIGREEN was trading at 1379.00. The strike last trading price was 102, which was 20 higher than the previous day. The implied volatity was 47.4, the open interest changed by 24 which increased total open position to 96
On 14 May ADANIGREEN was trading at 1414.90. The strike last trading price was 82, which was -21.65 lower than the previous day. The implied volatity was 46.07, the open interest changed by 27 which increased total open position to 70
On 13 May ADANIGREEN was trading at 1366.70. The strike last trading price was 103.65, which was -14.35 lower than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 41
On 12 May ADANIGREEN was trading at 1308.00. The strike last trading price was 118, which was 28 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 6
On 11 May ADANIGREEN was trading at 1387.70. The strike last trading price was 90, which was -286.6 lower than the previous day. The implied volatity was 43.7, the open interest changed by 0 which decreased total open position to 0
On 8 May ADANIGREEN was trading at 1355.80. 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
On 7 May ADANIGREEN was trading at 1365.00. 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 6 May ADANIGREEN was trading at 1353.00. 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 5 May ADANIGREEN was trading at 1331.40. 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
