Profit

BSE Code: | NSE Symbol: | ISIN: | Sector:

BSE
682.75
Change Change %
3.10 0.46%

Updated:26 Jul, 2021, 16:00 PM IST

NSE
682.80
Change Change %
2.75 0.40%

Updated:26 Jul, 2021, 16:02 PM IST

Options Chain

Options chain lists options prices of all of the options for a given stock or index option. It allows you to track the price premiums, bid and ask price, bid and ask quantity for all the put and call option strike prices of the security for a given maturity period.

Expiry Date:
  • Options Chain of ADANIPORTS 29Jul Contracts
Call Option Contracts Strike
Price
Put Option Contracts
Change
in %
Current
Price
Bid
Price
Bid
Qty
Ask
Price
Ask
Qty
Bid
Qty
Bid
Price
Ask
Qty
Ask
Price
Current
Price
Change
in %
0.00% 170.00 164.15 47,500 201.05 47,500 500.00 1,250 0.10 1,250 0.20 0.20 0.00%
0.00% 0.00 0.00 0 0.00 0 550.00 7,500 0.25 1,250 0.30 0.30 -33.33%
0.00% 0.00 0.00 0 0.00 0 560.00 1,250 0.25 47,500 0.70 0.70 0.00%
0.00% 0.00 0.00 0 0.00 0 570.00 7,500 0.20 1,250 1.30 1.30 0.00%
0.00% 101.00 93.65 3,750 112.50 1,250 580.00 5,000 0.35 1,250 0.60 0.60 -36.84%
0.00% 0.00 0.00 0 0.00 0 590.00 1,250 0.30 2,500 0.60 0.60 -40.00%
0.00% 82.90 82.60 3,750 88.80 10,000 600.00 5,000 0.60 3,750 0.70 0.70 -41.67%
0.00% 73.45 70.35 3,750 75.55 2,500 610.00 1,250 0.75 2,500 0.75 0.75 -40.00%
0.00% 56.60 62.85 1,250 65.55 3,750 620.00 6,250 0.80 3,750 1.00 1.00 -33.33%
0.00% 69.45 51.30 1,250 54.55 2,500 630.00 5,000 1.00 3,750 1.05 1.05 -43.24%
-4.35% 44.00 43.75 1,250 46.45 8,750 640.00 3,750 1.30 3,750 1.35 1.35 -49.06%
1.42% 35.75 34.40 1,250 35.70 1,250 650.00 3,750 2.05 1,250 2.20 2.20 -42.86%
-0.19% 26.65 25.55 5,000 27.30 7,500 660.00 2,500 3.45 3,750 3.35 3.35 -43.22%
-3.49% 19.35 18.15 1,250 19.15 1,250 670.00 1,250 5.70 3,750 5.80 5.80 -34.83%
-12.82% 11.90 11.75 1,250 12.40 2,500 680.00 3,750 9.25 3,750 9.65 9.65 -26.62%
-20.20% 7.90 7.80 2,500 8.00 3,750 690.00 1,250 14.95 2,500 15.10 15.10 -22.16%
-24.16% 5.65 5.50 3,750 5.65 1,250 700.00 1,250 22.10 1,250 22.65 22.65 -16.42%
-32.73% 3.70 3.70 1,250 3.90 2,500 710.00 1,250 30.00 2,500 29.95 29.95 -17.83%
-34.52% 2.75 2.75 1,250 2.90 1,250 720.00 6,250 39.00 7,500 38.60 38.60 -7.32%
-33.33% 2.10 2.10 1,250 2.15 1,250 730.00 6,250 41.65 5,000 46.80 46.80 -8.24%
-38.78% 1.50 1.50 7,500 1.60 2,500 740.00 3,750 55.10 2,500 59.00 59.00 -2.88%
-46.15% 1.05 1.05 1,250 1.15 2,500 750.00 3,750 67.15 1,250 67.35 67.35 -5.54%
-53.33% 0.70 0.70 1,250 0.75 7,500 760.00 3,750 76.55 1,250 77.35 77.35 -3.31%
-35.00% 0.65 0.60 6,250 0.70 5,000 770.00 5,000 80.05 1,250 94.95 94.95 -5.52%
-36.84% 0.60 0.60 1,250 0.70 2,500 780.00 2,500 96.45 1,250 98.30 98.30 2.29%
-26.67% 0.55 0.45 1,250 0.65 3,750 790.00 2,500 106.30 2,500 107.00 107.00 -6.96%
-21.43% 0.55 0.45 2,500 0.50 1,250 800.00 2,500 116.60 8,750 116.00 116.00 -2.11%
-28.57% 0.50 0.30 1,250 0.50 7,500 810.00 3,750 120.15 5,000 142.45 142.45 0.00%
-33.33% 0.40 0.30 1,250 0.40 5,000 820.00 1,250 131.60 3,750 136.45 136.45 2.59%
-40.00% 0.30 0.20 2,500 0.50 7,500 830.00 1,250 134.05 3,750 145.00 145.00 8.13%
-42.86% 0.20 0.15 1,250 0.20 2,500 840.00 3,750 152.05 1,250 153.50 153.50 7.04%
-57.14% 0.15 0.10 26,250 0.15 41,250 850.00 5,000 161.55 1,250 165.55 165.55 -0.87%
-75.00% 0.10 0.10 3,750 0.20 1,250 860.00 2,500 169.05 3,750 173.20 173.20 -2.86%
-55.56% 0.20 0.10 1,250 0.20 2,500 870.00 47,500 164.80 47,500 194.70 194.70 0.00%
-60.00% 0.10 0.10 11,250 0.30 1,250 880.00 47,500 172.85 47,500 166.05 166.05 0.00%
-60.00% 0.10 0.00 0 1.30 2,500 890.00 0 0.00 0 0.00 0.00 0.00%
-66.67% 0.05 0.05 28,750 0.10 61,250 900.00 1,250 198.35 3,750 216.90 216.90 0.46%
0.00% 0.20 0.00 0 0.40 2,500 910.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.10 0.00 0 0.10 3,750 920.00 0 0.00 0 0.00 0.00 0.00%
0.00% 0.10 0.00 0 0.25 2,500 930.00 0 0.00 0 0.00 0.00 0.00%
-77.78% 0.10 0.00 0 2.95 5,000 940.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.10 2,500 0.15 2,500 950.00 47,500 238.20 47,500 200.00 200.00 0.00%
-33.33% 0.10 0.00 0 0.50 1,250 980.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.10 6,250 0.45 1,250 990.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.00 0 0.15 1,250 1000.00 0 0.00 0 0.00 0.00 0.00%
-50.00% 0.10 0.00 0 0.50 1,250 1030.00 0 0.00 0 0.00 0.00 0.00%
Top
Listen to the latest songs, only on JioSaavn.com