ADANIENSOL 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 09, 10:45

967.55

2.60 (0.27%)

BSE: 539254 | NSE: ADANIENSOL | ISIN: INE931S01010

Open Price	961.10
High Price	972.35
Low Price	951.90
Prev. Close	964.95
Spot Price	971.45
Open Int PCR	0.55
Prev OI PCR	0.56
Bid Price	966.90
Bid Qty	1,350
Rollover %	1.06%

Average Price	962.73
No. of Contracts Traded	751
Turnover (Rs. in lakhs)	4,880.32
Market Lot	675
Open Interest	18,833,175
Open Int. Chg	54,000
Open Int. Chg %	0.29
Offer Price	967.55
Offer Qty	675
Rollover Cost	6.80

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	760.00	-	-	-	-	-
-	-	-	-	-	800.00	-	-	-	-	-
-	-	-	-	-	820.00	-	-	-	-	-
151.95	-	-	1,350	-	840.00	0.85	-0.15	675	51,300	-
-	-	-	-	-	860.00	2.00	-0.10	33,075	130,275	12,825
-	-	-	-	-	880.00	3.25	-0.50	1,350	60,750	675
-	-	-	-	-	890.00	4.95	0.20	-	49,950	-
74.55	7.90	3,375	26,325	-1,350	900.00	5.20	-1.00	41,175	452,925	6,075
-	-	-	-	-	910.00	6.90	-1.05	13,500	130,950	-675
-	-	-	-	-	920.00	8.80	-1.10	13,500	29,700	1,350
-	-	-	-	-	930.00	11.80	-0.70	28,350	104,625	7,425
42.95	2.30	29,700	39,150	9,450	940.00	14.20	-1.55	20,250	113,400	4,050
37.00	2.00	16,875	33,075	6,750	950.00	17.65	-1.35	49,275	141,750	3,375
30.55	1.70	89,100	217,350	6,075	960.00	22.00	-1.30	106,650	120,150	4,725
25.15	1.45	100,575	130,275	10,125	970.00	26.75	-1.70	84,375	151,875	-21,600
20.30	0.70	109,350	178,200	35,100	980.00	32.00	-2.05	15,525	123,525	-2,025
16.55	1.00	27,000	173,475	6,075	990.00	40.45	0.35	-	51,975	-
13.40	0.75	319,275	681,750	41,175	1,000.00	44.45	-5.05	9,450	191,025	-6,075
10.85	0.95	13,500	148,500	-1,350	1,010.00	51.75	-	-	3,375	-
8.60	1.30	56,700	276,750	675	1,020.00	64.50	-	-	8,775	-
6.40	0.40	18,900	101,925	-675	1,030.00	46.05	-0.45	-	10,800	-
5.30	0.50	39,150	342,900	5,400	1,040.00	79.30	-	-	13,500	-
4.25	0.35	44,550	438,750	3,375	1,050.00	76.40	-	-	18,900	-
3.95	0.75	8,100	81,000	-5,400	1,060.00	99.05	-	-	9,450	-
3.00	0.45	8,100	57,375	2,700	1,070.00	-	-	-	-	-
2.00	-0.10	-	16,875	-	1,080.00	-	-	-	-	-
-	-	-	-	-	1,090.00	-	-	-	-	-
2.00	0.35	115,425	361,800	-22,275	1,100.00	119.15	-	-	10,800	-
0.80	-	-	52,650	-	1,120.00	-	-	-	-	-
1.00	0.10	4,725	204,525	-	1,140.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	18,833,175	54,000	0.29%
Call	3,564,000	95,850	2.76%
Put	1,979,775	10,125	0.51%
Total	24,376,950	159,975	0.66%

	Current OI	Change	% Chg
Future	135,675	-3,375	-2.43%
Call	63,450	0	0.00%
Put	10,800	0	0.00%
Total	209,925	-3,375	-1.58%

	Current OI	Change	% Chg
Future	65,475	8,100	14.12%
Call	0	0	0.00%
Put	675	0	0.00%
Total	66,150	8,100	13.95%

Change in Volumes

	Current Vol	Change	% Chg
Future	506,925	204,525	67.63%
Call	1,004,400	477,900	90.77%
Put	417,150	166,725	66.58%
Total	1,928,475	849,150	78.67%

	Current Vol	Change	% Chg
Future	18,900	14,175	300.00%
Call	1,350	1,350	0.00%
Put	0	0	0.00%
Total	20,250	15,525	328.57%

	Current Vol	Change	% Chg
Future	10,800	10,800	0.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	10,800	10,800	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Adani Energy	24,653,025	5,190,075	475.00%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ADANIENSOL 30Dec2025 - 1,000.00	13.40	319,275
ADANIENSOL 30Dec2025 - 1,100.00	2.00	115,425
ADANIENSOL 30Dec2025 - 980.00	20.30	109,350
ADANIENSOL 30Dec2025 - 970.00	25.15	100,575
ADANIENSOL 30Dec2025 - 960.00	30.55	89,100

Most Active Puts

Puts	Price	Volumes
ADANIENSOL 30Dec2025 - 960.00	22.00	106,650
ADANIENSOL 30Dec2025 - 970.00	26.75	84,375
ADANIENSOL 30Dec2025 - 950.00	17.65	49,275
ADANIENSOL 30Dec2025 - 900.00	5.20	41,175
ADANIENSOL 30Dec2025 - 860.00	2.00	33,075