ADANIENSOL
Adani Energy Solution Ltd
937.4
60.25 (6.87%)
Option Chain for ADANIENSOL
21 Sep 2025 04:15 PM IST
Max Pain
860
PCR
0.64
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 675 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 127.10 | 0.00 | - | 640 | - | 0.35 | 0.55 | - | 44 | 6 | 119 | 2.61% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 660 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 157.50 | 0.00 | - | 680 | - | 0.15 | 0.55 | - | 187 | -13 | 72 | 1.58% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 141.55 | 0.00 | - | 700 | - | -0.45 | 0.55 | - | 52 | -1 | 140 | 3.07% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 119.35 | 0.00 | - | 720 | - | 0.00 | 0.80 | - | 94 | 1 | 151 | 3.31% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 101.90 | 0.00 | - | 740 | - | -0.25 | 0.60 | 50.45 | 211 | -3 | 166 | 3.64% | -0.02 |
| - | 3.37% | 240 | -10 | 11 | - | 121.00 | 38.60 | 0.85 | 760 | 0.80 | -0.05 | 1.25 | 49.90 | 397 | -8 | 205 | 4.50% | -0.04 |
| - | 3.58% | 255 | -16 | 53 | - | 101.00 | 37.45 | 0.60 | 780 | -0.44 | -0.45 | 1.70 | 45.48 | 609 | 7 | 154 | 3.38% | -0.06 |
| 0.96 | 3.50% | 249 | -258 | 491 | 32.30 | 82.15 | 36.50 | 2.25 | 800 | 0.70 | -1.65 | 2.40 | 41.17 | 3,877 | -181 | 560 | 12.28% | -0.08 |
| 0.91 | 3.39% | 241 | -143 | 702 | 31.63 | 63.45 | 33.25 | 2.03 | 820 | -0.62 | -4.25 | 4.05 | 38.62 | 3,437 | 88 | 490 | 10.75% | -0.13 |
|
|
||||||||||||||||||
| 0.80 | 8.59% | 611 | -257 | 2,073 | 34.09 | 47.40 | 29.25 | 1.35 | 840 | 0.28 | -8.95 | 6.95 | 36.45 | 4,878 | -71 | 827 | 18.14% | -0.21 |
| 0.68 | 7.27% | 517 | -410 | 8,198 | 32.47 | 32.15 | 21.90 | 1.14 | 860 | -1.21 | -16.15 | 12.45 | 35.81 | 5,218 | 495 | 587 | 12.87% | -0.33 |
| 0.52 | 9.00% | 640 | 210 | 13,578 | 34.36 | 21.70 | 16.15 | 0.80 | 880 | 2.12 | -22.05 | 21.50 | 36.66 | 4,309 | 446 | 513 | 11.25% | -0.48 |
| 0.39 | 21.04% | 1,497 | 936 | 20,311 | 36.92 | 14.70 | 11.45 | 0.14 | 900 | 0.18 | -26.70 | 34.40 | 39.24 | 1,200 | 165 | 208 | 4.56% | -0.61 |
| 0.28 | 8.74% | 622 | 376 | 7,469 | 40.04 | 10.30 | 8.20 | 0.56 | 920 | 0.82 | -67.00 | 49.65 | 42.10 | 601 | 307 | 346 | 7.59% | -0.71 |
| 0.20 | 5.88% | 418 | 418 | 1,926 | 42.01 | 6.90 | -30.80 | 0.00 | 940 | 0.00 | -95.60 | 64.20 | 39.81 | 5 | 2 | 2 | 0.04% | -0.81 |
| 0.15 | 10.32% | 734 | 656 | 7,930 | 45.83 | 5.30 | 4.30 | 0.03 | 960 | 0.03 | -36.30 | 85.50 | 51.19 | 39 | 18 | 20 | 0.44% | -0.82 |
| 0.11 | 2.21% | 157 | 157 | 1,530 | 48.88 | 4.00 | -25.10 | - | 980 | - | 0.00 | 190.75 | - | 0 | 0 | 0 | 0.00% | - |
| 0.09 | 2.46% | 175 | 175 | 1,006 | 51.28 | 2.95 | -66.40 | - | 1000 | - | 0.00 | 188.60 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 1020 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.05 | 10.66% | 758 | 666 | 3,740 | 57.26 | 1.90 | 1.50 | - | 1040 | - | 0.00 | 217.45 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 7,114 | 2,500 | 69,018 | 25,158 | 1,258 | 4,560 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
