Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
251.10
Change Change %
3.00 1.21%

Updated:08 Apr, 2020, 14:54 PM IST

BSE
251.65
Change Change %
3.75 1.51%

Updated:08 Apr, 2020, 14:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE275.00
9.00 2.30 34.33% 242.10
Previous Close 6.70
Open 10.90
High 10.90
Low 3.35
Vol 20,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 7.60
Offer Price 10.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE270.00
9.80 2.35 31.54% 241.30
Previous Close 7.45
Open 7.45
High 11.35
Low 7.45
Vol 3,55,000
Open Interest (OI) 1,42,500
Change in OI 62,500
Bid Price 9.20
Offer Price 9.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE260.00
14.20 2.50 21.37% 236.90
Previous Close 11.70
Open 12.50
High 15.90
Low 11.00
Vol 13,55,000
Open Interest (OI) 3,37,500
Change in OI 1,90,000
Bid Price 13.80
Offer Price 14.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE250.00
17.35 2.95 20.49% 233.75
Previous Close 14.40
Open 17.90
High 19.30
Low 14.75
Vol 32,500
Open Interest (OI) 52,500
Change in OI -2,500
Bid Price 16.05
Offer Price 18.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE250.00
20.00 2.75 15.94% 231.10
Previous Close 17.25
Open 14.95
High 21.70
Low 14.95
Vol 3,95,000
Open Interest (OI) 85,000
Change in OI 30,000
Bid Price 18.60
Offer Price 19.10
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE230.00
10.40 1.05 11.23% 240.70
Previous Close 9.35
Open 9.60
High 10.85
Low 8.20
Vol 15,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 9.50
Offer Price 10.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE280.00
6.00 0.55 10.09% 245.10
Previous Close 5.45
Open 5.85
High 8.25
Low 5.85
Vol 35,000
Open Interest (OI) 27,500
Change in OI 7,500
Bid Price 5.55
Offer Price 7.85
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE240.00
25.20 2.20 9.57% 225.90
Previous Close 23.00
Open 23.65
High 25.20
Low 23.65
Vol 5,000
Open Interest (OI) 20,000
Change in OI 2,500
Bid Price 25.00
Offer Price 27.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE255.00
17.50 1.20 7.36% 233.60
Previous Close 16.30
Open 16.70
High 18.70
Low 14.80
Vol 1,10,000
Open Interest (OI) 35,000
Change in OI 22,500
Bid Price 16.20
Offer Price 16.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE240.00
13.20 0.40 3.13% 237.90
Previous Close 12.80
Open 14.05
High 16.50
Low 10.65
Vol 1,17,500
Open Interest (OI) 75,000
Change in OI -12,500
Bid Price 12.55
Offer Price 13.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE235.00
10.25 0.25 2.50% 240.85
Previous Close 10.00
Open 10.25
High 10.25
Low 10.25
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 10.85
Offer Price 11.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE265.00
11.50 0.05 0.44% 239.60
Previous Close 11.45
Open 9.80
High 13.30
Low 9.80
Vol 45,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 11.45
Offer Price 12.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE205.00
14.10 0.00 0.00% 237.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 2.70
Offer Price 7.20
Bid Quantity 20,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE215.00
11.85 0.00 0.00% 239.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.25
Offer Price 9.70
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE365.00
11.15 0.00 0.00% 239.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 3.20
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE185.00
8.20 0.00 0.00% 242.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.20
Offer Price 5.45
Bid Quantity 15,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE220.00
11.50 0.00 0.00% 239.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 5.15
Offer Price 10.50
Bid Quantity 20,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE370.00
9.30 0.00 0.00% 241.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.10
Offer Price 3.15
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE280.00
50.00 0.00 0.00% 201.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 32.00
Offer Price 38.40
Bid Quantity 20,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE330.00
125.00 0.00 0.00% 126.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 74.25
Offer Price 81.70
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE310.00
9.95 0.00 0.00% 241.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.65
Offer Price 4.00
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE310.00
4.10 0.00 0.00% 247.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 55.35
Offer Price 63.00
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE375.00
7.70 0.00 0.00% 243.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.10
Offer Price 3.65
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE380.00
4.10 0.00 0.00% 247.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.10
Offer Price 3.10
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE400.00
1.00 0.00 0.00% 250.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE360.00
2.40 0.00 0.00% 248.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.50
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE295.00
3.60 0.00 0.00% 247.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 43.45
Offer Price 49.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE290.00
3.40 0.00 0.00% 247.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 39.15
Offer Price 45.95
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE305.00
4.65 0.00 0.00% 246.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 50.90
Offer Price 58.55
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE190.00
8.50 0.00 0.00% 242.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.40
Offer Price 6.05
Bid Quantity 15,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE350.00
5.00 0.00 0.00% 246.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE350.00
98.00 0.00 0.00% 153.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 94.15
Offer Price 100.60
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE300.00
56.00 0.00 0.00% 195.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 46.75
Offer Price 54.05
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE355.00
15.60 0.00 0.00% 235.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.15
Offer Price 3.15
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE225.00
8.80 -1.20 -12.00% 242.30
Previous Close 10.00
Open 8.10
High 8.80
Low 8.10
Vol 7,500
Open Interest (OI) 20,000
Change in OI 2,500
Bid Price 8.20
Offer Price 8.90
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE260.00
23.40 -3.30 -12.36% 227.70
Previous Close 26.70
Open 25.50
High 25.50
Low 23.40
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 18.10
Offer Price 22.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE230.00
32.90 -5.10 -13.42% 218.20
Previous Close 38.00
Open 34.00
High 34.00
Low 32.90
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 19.20
Offer Price 33.95
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE200.00
5.60 -1.20 -17.65% 245.50
Previous Close 6.80
Open 6.20
High 6.20
Low 5.60
Vol 7,500
Open Interest (OI) 15,000
Change in OI 2,500
Bid Price 3.30
Offer Price 5.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE245.00
15.45 -3.55 -18.68% 235.65
Previous Close 19.00
Open 16.10
High 16.15
Low 15.45
Vol 7,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 14.35
Offer Price 15.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE270.00
26.20 -7.30 -21.79% 224.90
Previous Close 33.50
Open 26.20
High 26.20
Low 26.20
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 25.55
Offer Price 0.00
Bid Quantity 30,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE300.00
3.00 -3.00 -50.00% 248.10
Previous Close 6.00
Open 4.00
High 4.00
Low 3.00
Vol 10,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 2.10
Offer Price 8.15
Bid Quantity 2,500
Offer Quantity 57,500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Ports &Special Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Ports &Special Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com