Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Adani Ports and Special Economic Zone Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
737.80
| Change | Change % |
| 17.35 | 2.41% |
Updated:22 Apr, 2021, 15:59 PM IST |
|
BSE
737.60
| Change | Change % |
| 17.40 | 2.42% |
Updated:22 Apr, 2021, 16:00 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE860.00 |
145.00 | 61.25 | 73.13% | 592.80 |
|
Previous Close 83.75
Open 145.00
High 145.00
Low 145.00
Vol 2,500
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 118.35
Offer Price 129.40
Bid Quantity 15,000
Offer Quantity 20,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE700.00 |
45.50 | 6.60 | 16.97% | 692.30 |
|
Previous Close 38.90
Open 28.60
High 53.80
Low 28.60
Vol 13,07,500
Open Interest (OI) 6,47,500
Change in OI 2,40,000
Bid Price 44.85
Offer Price 46.85
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE720.00 |
31.50 | 4.50 | 16.67% | 706.30 |
|
Previous Close 27.00
Open 18.95
High 38.75
Low 17.80
Vol 43,80,000
Open Interest (OI) 5,30,000
Change in OI 65,000
Bid Price 30.35
Offer Price 32.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE710.00 |
36.75 | 5.00 | 15.75% | 701.05 |
|
Previous Close 31.75
Open 23.35
High 45.15
Low 23.35
Vol 5,67,500
Open Interest (OI) 1,40,000
Change in OI 15,000
Bid Price 36.40
Offer Price 40.35
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE740.00 |
20.50 | 2.40 | 13.26% | 717.30 |
|
Previous Close 18.10
Open 13.25
High 26.00
Low 12.90
Vol 60,85,000
Open Interest (OI) 8,45,000
Change in OI 1,00,000
Bid Price 20.50
Offer Price 20.65
Bid Quantity 7,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE730.00 |
24.90 | 2.90 | 13.18% | 712.90 |
|
Previous Close 22.00
Open 13.15
High 31.90
Low 13.10
Vol 53,40,000
Open Interest (OI) 7,02,500
Change in OI 85,000
Bid Price 24.95
Offer Price 25.65
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE750.00 |
16.50 | 1.60 | 10.74% | 721.30 |
|
Previous Close 14.90
Open 12.35
High 21.00
Low 9.05
Vol 87,77,500
Open Interest (OI) 14,72,500
Change in OI 1,40,000
Bid Price 16.00
Offer Price 16.25
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE690.00 |
55.05 | 4.90 | 9.77% | 682.75 |
|
Previous Close 50.15
Open 37.55
High 58.85
Low 37.50
Vol 62,500
Open Interest (OI) 42,500
Change in OI 25,000
Bid Price 51.90
Offer Price 58.80
Bid Quantity 2,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE830.00 |
3.95 | 0.35 | 9.72% | 733.85 |
|
Previous Close 3.60
Open 2.10
High 4.50
Low 2.10
Vol 13,85,000
Open Interest (OI) 6,75,000
Change in OI -82,500
Bid Price 3.80
Offer Price 4.00
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE910.00 |
1.70 | 0.15 | 9.68% | 736.10 |
|
Previous Close 1.55
Open 1.05
High 1.90
Low 1.05
Vol 1,30,000
Open Interest (OI) 2,17,500
Change in OI -32,500
Bid Price 1.60
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE760.00 |
13.15 | 1.15 | 9.58% | 724.65 |
|
Previous Close 12.00
Open 8.95
High 16.90
Low 8.20
Vol 41,22,500
Open Interest (OI) 9,80,000
Change in OI -52,500
Bid Price 13.00
Offer Price 13.10
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE680.00 |
58.15 | 4.15 | 7.69% | 679.65 |
|
Previous Close 54.00
Open 51.35
High 58.15
Low 46.00
Vol 37,500
Open Interest (OI) 32,500
Change in OI 5,000
Bid Price 59.85
Offer Price 65.05
Bid Quantity 7,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE830.00 |
108.00 | 7.25 | 7.20% | 629.80 |
|
Previous Close 100.75
Open 119.15
High 119.15
Low 108.00
Vol 12,500
Open Interest (OI) 1,57,500
Change in OI -2,500
Bid Price 74.75
Offer Price 102.25
Bid Quantity 47,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE870.00 |
2.40 | 0.15 | 6.67% | 735.40 |
|
Previous Close 2.25
Open 1.50
High 2.80
Low 1.50
Vol 2,60,000
Open Interest (OI) 5,37,500
Change in OI -40,000
Bid Price 1.70
Offer Price 2.90
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE840.00 |
3.45 | 0.20 | 6.15% | 734.35 |
|
Previous Close 3.25
Open 2.40
High 3.85
Low 1.85
Vol 17,17,500
Open Interest (OI) 11,12,500
Change in OI -1,50,000
Bid Price 3.25
Offer Price 3.45
Bid Quantity 2,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE820.00 |
4.45 | 0.20 | 4.71% | 733.35 |
|
Previous Close 4.25
Open 2.15
High 5.25
Low 2.15
Vol 19,95,000
Open Interest (OI) 9,60,000
Change in OI -45,000
Bid Price 4.15
Offer Price 4.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE940.00 |
1.20 | 0.05 | 4.35% | 736.60 |
|
Previous Close 1.15
Open 1.00
High 1.55
Low 1.00
Vol 3,77,500
Open Interest (OI) 8,12,500
Change in OI 1,77,500
Bid Price 1.10
Offer Price 1.25
Bid Quantity 60,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE770.00 |
10.30 | 0.40 | 4.04% | 727.50 |
|
Previous Close 9.90
Open 7.80
High 13.50
Low 6.20
Vol 27,05,000
Open Interest (OI) 8,42,500
Change in OI -72,500
Bid Price 9.85
Offer Price 10.60
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE930.00 |
1.35 | 0.05 | 3.85% | 736.45 |
|
Previous Close 1.30
Open 1.25
High 1.50
Low 1.10
Vol 60,000
Open Interest (OI) 1,92,500
Change in OI -35,000
Bid Price 1.10
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE920.00 |
1.45 | 0.05 | 3.57% | 736.35 |
|
Previous Close 1.40
Open 1.00
High 1.75
Low 0.80
Vol 1,70,000
Open Interest (OI) 4,72,500
Change in OI -15,000
Bid Price 1.45
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE890.00 |
2.00 | 0.05 | 2.56% | 735.80 |
|
Previous Close 1.95
Open 1.90
High 2.20
Low 1.40
Vol 8,55,000
Open Interest (OI) 13,17,500
Change in OI -1,25,000
Bid Price 1.80
Offer Price 2.10
Bid Quantity 7,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE790.00 |
7.00 | 0.15 | 2.19% | 730.80 |
|
Previous Close 6.85
Open 4.80
High 9.10
Low 4.45
Vol 13,27,500
Open Interest (OI) 6,82,500
Change in OI 50,000
Bid Price 6.85
Offer Price 8.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE780.00 |
8.30 | 0.15 | 1.84% | 729.50 |
|
Previous Close 8.15
Open 5.60
High 11.00
Low 5.05
Vol 29,67,500
Open Interest (OI) 12,47,500
Change in OI -77,500
Bid Price 8.30
Offer Price 8.75
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE850.00 |
2.90 | 0.05 | 1.75% | 734.90 |
|
Previous Close 2.85
Open 1.95
High 3.35
Low 1.75
Vol 30,95,000
Open Interest (OI) 24,80,000
Change in OI -1,10,000
Bid Price 2.80
Offer Price 2.90
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE800.00 |
6.00 | 0.10 | 1.69% | 731.80 |
|
Previous Close 5.90
Open 3.95
High 7.70
Low 3.70
Vol 85,07,500
Open Interest (OI) 35,70,000
Change in OI -2,65,000
Bid Price 6.00
Offer Price 6.10
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE880.00 |
158.00 | 1.75 | 1.12% | 579.80 |
|
Previous Close 156.25
Open 156.00
High 163.00
Low 156.00
Vol 10,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 122.70
Offer Price 155.75
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE810.00 |
5.00 | 0.05 | 1.01% | 732.80 |
|
Previous Close 4.95
Open 3.45
High 6.30
Low 3.15
Vol 12,90,000
Open Interest (OI) 5,35,000
Change in OI -42,500
Bid Price 3.10
Offer Price 5.20
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE540.00 |
322.95 | 0.00 | 0.00% | 414.85 |
|
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 178.15
Offer Price 219.35
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE540.00 |
0.90 | 0.00 | 0.00% | 736.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE900.00 |
176.50 | 0.00 | 0.00% | 561.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 150.25
Offer Price 171.20
Bid Quantity 15,000
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE980.00 |
209.00 | 0.00 | 0.00% | 528.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 215.35
Offer Price 268.15
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE870.00 |
98.00 | 0.00 | 0.00% | 639.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,500
Change in OI 0
Bid Price 116.70
Offer Price 158.70
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE560.00 |
190.00 | 0.00 | 0.00% | 547.80 |
|
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 158.70
Offer Price 195.80
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE340.00 |
0.10 | 0.00 | 0.00% | 737.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE650.00 |
69.20 | 0.00 | 0.00% | 668.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 86.40
Offer Price 91.15
Bid Quantity 7,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE950.00 |
1.05 | 0.00 | 0.00% | 736.75 |
|
Previous Close 1.05
Open 0.70
High 1.20
Low 0.70
Vol 2,17,500
Open Interest (OI) 8,92,500
Change in OI -55,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE660.00 |
93.65 | 0.00 | 0.00% | 644.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE640.00 |
90.00 | 0.00 | 0.00% | 647.80 |
|
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 90.45
Offer Price 111.15
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE620.00 |
238.10 | 0.00 | 0.00% | 499.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 116.25
Offer Price 119.35
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE400.00 |
0.10 | 0.00 | 0.00% | 737.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE960.00 |
0.80 | 0.00 | 0.00% | 737.00 |
|
Previous Close 0.80
Open 0.55
High 1.20
Low 0.50
Vol 1,40,000
Open Interest (OI) 4,85,000
Change in OI -17,500
Bid Price 0.70
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE600.00 |
126.75 | 0.00 | 0.00% | 611.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 129.60
Offer Price 139.80
Bid Quantity 7,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE860.00 |
2.50 | -0.10 | -3.85% | 735.30 |
|
Previous Close 2.60
Open 2.10
High 3.10
Low 1.65
Vol 10,05,000
Open Interest (OI) 10,50,000
Change in OI -1,15,000
Bid Price 1.80
Offer Price 2.65
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE570.00 |
0.75 | -0.05 | -6.25% | 737.05 |
|
Previous Close 0.80
Open 0.80
High 0.80
Low 0.75
Vol 7,500
Open Interest (OI) 37,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE840.00 |
111.00 | -7.90 | -6.64% | 626.80 |
|
Previous Close 118.90
Open 127.65
High 127.65
Low 111.00
Vol 10,000
Open Interest (OI) 2,55,000
Change in OI 0
Bid Price 104.60
Offer Price 107.75
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE850.00 |
115.00 | -10.50 | -8.37% | 622.80 |
|
Previous Close 125.50
Open 124.00
High 135.00
Low 115.00
Vol 17,500
Open Interest (OI) 2,07,500
Change in OI -7,500
Bid Price 113.95
Offer Price 116.95
Bid Quantity 10,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE900.00 |
1.60 | -0.15 | -8.57% | 736.20 |
|
Previous Close 1.75
Open 1.45
High 2.00
Low 1.10
Vol 14,62,500
Open Interest (OI) 29,05,000
Change in OI -2,85,000
Bid Price 1.50
Offer Price 1.80
Bid Quantity 7,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE880.00 |
1.90 | -0.20 | -9.52% | 735.90 |
|
Previous Close 2.10
Open 1.35
High 2.35
Low 1.35
Vol 7,72,500
Open Interest (OI) 11,17,500
Change in OI -97,500
Bid Price 1.85
Offer Price 2.25
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE820.00 |
100.00 | -11.70 | -10.47% | 637.80 |
|
Previous Close 111.70
Open 108.75
High 108.75
Low 100.00
Vol 10,000
Open Interest (OI) 2,10,000
Change in OI -7,500
Bid Price 81.65
Offer Price 91.90
Bid Quantity 17,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE980.00 |
0.70 | -0.10 | -12.50% | 737.10 |
|
Previous Close 0.80
Open 0.45
High 0.80
Low 0.45
Vol 1,85,000
Open Interest (OI) 3,85,000
Change in OI -97,500
Bid Price 0.60
Offer Price 0.75
Bid Quantity 25,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE790.00 |
65.00 | -10.80 | -14.25% | 672.80 |
|
Previous Close 75.80
Open 81.85
High 81.85
Low 63.50
Vol 30,000
Open Interest (OI) 1,92,500
Change in OI -10,000
Bid Price 45.60
Offer Price 66.65
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE560.00 |
0.55 | -0.10 | -15.38% | 737.25 |
|
Previous Close 0.65
Open 0.50
High 0.55
Low 0.50
Vol 5,000
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE990.00 |
0.50 | -0.10 | -16.67% | 737.30 |
|
Previous Close 0.60
Open 0.50
High 0.75
Low 0.35
Vol 2,60,000
Open Interest (OI) 16,65,000
Change in OI -90,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 10,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE800.00 |
69.00 | -15.10 | -17.95% | 668.80 |
|
Previous Close 84.10
Open 90.10
High 90.10
Low 62.00
Vol 3,17,500
Open Interest (OI) 8,67,500
Change in OI -1,75,000
Bid Price 66.90
Offer Price 69.70
Bid Quantity 27,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE810.00 |
75.00 | -20.00 | -21.05% | 662.80 |
|
Previous Close 95.00
Open 93.05
High 93.05
Low 75.00
Vol 12,500
Open Interest (OI) 1,45,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE970.00 |
0.65 | -0.20 | -23.53% | 737.15 |
|
Previous Close 0.85
Open 0.65
High 0.85
Low 0.65
Vol 42,500
Open Interest (OI) 1,32,500
Change in OI 10,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE780.00 |
49.00 | -17.30 | -26.09% | 688.80 |
|
Previous Close 66.30
Open 70.10
High 70.35
Low 48.35
Vol 1,10,000
Open Interest (OI) 3,77,500
Change in OI -32,500
Bid Price 49.75
Offer Price 52.65
Bid Quantity 20,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE770.00 |
42.30 | -15.90 | -27.32% | 695.50 |
|
Previous Close 58.20
Open 65.40
High 65.40
Low 39.50
Vol 1,62,500
Open Interest (OI) 1,82,500
Change in OI -35,000
Bid Price 37.90
Offer Price 46.20
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE760.00 |
36.00 | -14.20 | -28.29% | 701.80 |
|
Previous Close 50.20
Open 62.10
High 62.10
Low 31.00
Vol 1,25,000
Open Interest (OI) 4,05,000
Change in OI -20,000
Bid Price 35.10
Offer Price 36.85
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE750.00 |
29.45 | -13.25 | -31.03% | 708.35 |
|
Previous Close 42.70
Open 48.40
High 49.50
Low 24.95
Vol 6,90,000
Open Interest (OI) 6,02,500
Change in OI -97,500
Bid Price 26.85
Offer Price 30.00
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE740.00 |
23.35 | -12.60 | -35.05% | 714.45 |
|
Previous Close 35.95
Open 35.20
High 38.85
Low 19.65
Vol 11,70,000
Open Interest (OI) 4,00,000
Change in OI -17,500
Bid Price 22.65
Offer Price 23.50
Bid Quantity 2,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE730.00 |
18.45 | -11.50 | -38.40% | 719.35 |
|
Previous Close 29.95
Open 32.60
High 36.15
Low 15.65
Vol 20,82,500
Open Interest (OI) 5,27,500
Change in OI 1,30,000
Bid Price 17.65
Offer Price 18.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE590.00 |
0.90 | -0.65 | -41.94% | 736.90 |
|
Previous Close 1.55
Open 1.00
High 1.00
Low 0.90
Vol 17,500
Open Interest (OI) 80,000
Change in OI -5,000
Bid Price 0.65
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE500.00 |
0.20 | -0.15 | -42.86% | 737.60 |
|
Previous Close 0.35
Open 0.15
High 0.20
Low 0.15
Vol 7,500
Open Interest (OI) 62,500
Change in OI -5,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 32,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE710.00 |
11.50 | -9.30 | -44.71% | 726.30 |
|
Previous Close 20.80
Open 27.75
High 27.75
Low 9.75
Vol 19,30,000
Open Interest (OI) 4,80,000
Change in OI 60,000
Bid Price 10.00
Offer Price 11.15
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE720.00 |
13.90 | -11.85 | -46.02% | 723.90 |
|
Previous Close 25.75
Open 34.75
High 34.75
Low 12.55
Vol 33,22,500
Open Interest (OI) 6,57,500
Change in OI -3,20,000
Bid Price 13.45
Offer Price 14.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE700.00 |
8.70 | -8.70 | -50.00% | 729.10 |
|
Previous Close 17.40
Open 24.50
High 24.50
Low 7.75
Vol 44,72,500
Open Interest (OI) 15,32,500
Change in OI 1,17,500
Bid Price 8.60
Offer Price 8.70
Bid Quantity 2,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE690.00 |
6.75 | -7.05 | -51.09% | 731.05 |
|
Previous Close 13.80
Open 16.10
High 17.35
Low 6.25
Vol 11,37,500
Open Interest (OI) 3,82,500
Change in OI 50,000
Bid Price 6.35
Offer Price 8.45
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE680.00 |
5.30 | -5.75 | -52.04% | 732.50 |
|
Previous Close 11.05
Open 13.10
High 14.00
Low 4.75
Vol 21,05,000
Open Interest (OI) 5,15,000
Change in OI 85,000
Bid Price 5.00
Offer Price 7.25
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE670.00 |
4.10 | -4.85 | -54.19% | 733.70 |
|
Previous Close 8.95
Open 10.70
High 10.75
Low 3.80
Vol 12,05,000
Open Interest (OI) 2,80,000
Change in OI 47,500
Bid Price 3.90
Offer Price 7.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE630.00 |
1.65 | -2.00 | -54.79% | 736.15 |
|
Previous Close 3.65
Open 4.10
High 4.60
Low 1.50
Vol 8,50,000
Open Interest (OI) 1,85,000
Change in OI -52,500
Bid Price 1.35
Offer Price 1.80
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE660.00 |
3.20 | -4.10 | -56.16% | 734.60 |
|
Previous Close 7.30
Open 13.20
High 13.20
Low 2.95
Vol 11,85,000
Open Interest (OI) 3,42,500
Change in OI 27,500
Bid Price 3.00
Offer Price 4.25
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE650.00 |
2.50 | -3.25 | -56.52% | 735.30 |
|
Previous Close 5.75
Open 7.50
High 8.60
Low 2.40
Vol 22,85,000
Open Interest (OI) 9,97,500
Change in OI 37,500
Bid Price 2.35
Offer Price 2.80
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE640.00 |
2.00 | -2.70 | -57.45% | 735.80 |
|
Previous Close 4.70
Open 5.70
High 5.70
Low 1.80
Vol 10,15,000
Open Interest (OI) 3,47,500
Change in OI -25,000
Bid Price 1.85
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE610.00 |
1.00 | -1.45 | -59.18% | 736.80 |
|
Previous Close 2.45
Open 2.30
High 2.30
Low 1.00
Vol 15,000
Open Interest (OI) 37,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE620.00 |
1.20 | -1.75 | -59.32% | 736.60 |
|
Previous Close 2.95
Open 2.95
High 2.95
Low 1.20
Vol 3,12,500
Open Interest (OI) 2,67,500
Change in OI -22,500
Bid Price 1.20
Offer Price 1.35
Bid Quantity 10,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE600.00 |
0.75 | -1.35 | -64.29% | 737.05 |
|
Previous Close 2.10
Open 2.60
High 2.60
Low 0.75
Vol 9,22,500
Open Interest (OI) 6,52,500
Change in OI -1,37,500
Bid Price 0.75
Offer Price 0.80
Bid Quantity 25,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE550.00 |
0.25 | -0.55 | -68.75% | 737.55 |
|
Previous Close 0.80
Open 0.50
High 0.50
Low 0.25
Vol 7,500
Open Interest (OI) 1,55,000
Change in OI -7,500
Bid Price 0.25
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE580.00 |
0.40 | -1.05 | -72.41% | 737.40 |
|
Previous Close 1.45
Open 1.10
High 1.10
Low 0.40
Vol 22,500
Open Interest (OI) 1,20,000
Change in OI -7,500
Bid Price 0.30
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE750.00 |
55.00 | 15.00 | 37.50% | 682.80 |
|
Previous Close 40.00
Open 55.00
High 55.00
Low 55.00
Vol 10,000
Open Interest (OI) 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE780.00 |
35.70 | 8.35 | 30.53% | 702.10 |
|
Previous Close 27.35
Open 31.00
High 37.75
Low 29.05
Vol 67,500
Open Interest (OI) 1,07,500
Change in OI 25,000
Bid Price 25.80
Offer Price 36.10
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE740.00 |
50.00 | 7.20 | 16.82% | 687.80 |
|
Previous Close 42.80
Open 41.85
High 53.40
Low 40.00
Vol 30,000
Open Interest (OI) 57,500
Change in OI 10,000
Bid Price 48.50
Offer Price 51.80
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE760.00 |
43.70 | 5.90 | 15.61% | 694.10 |
|
Previous Close 37.80
Open 35.55
High 45.00
Low 34.50
Vol 35,000
Open Interest (OI) 40,000
Change in OI 7,500
Bid Price 37.20
Offer Price 44.35
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE750.00 |
47.00 | 5.75 | 13.94% | 690.80 |
|
Previous Close 41.25
Open 30.75
High 50.00
Low 30.75
Vol 3,45,000
Open Interest (OI) 1,70,000
Change in OI 42,500
Bid Price 44.35
Offer Price 46.95
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE730.00 |
52.25 | 5.75 | 12.37% | 685.55 |
|
Previous Close 46.50
Open 43.00
High 52.25
Low 42.85
Vol 7,500
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE730.00 |
55.50 | 5.50 | 11.00% | 682.30 |
|
Previous Close 50.00
Open 49.80
High 55.90
Low 41.20
Vol 25,000
Open Interest (OI) 77,500
Change in OI 5,000
Bid Price 49.70
Offer Price 58.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE800.00 |
28.00 | 1.80 | 6.87% | 709.80 |
|
Previous Close 26.20
Open 23.05
High 31.70
Low 22.00
Vol 7,32,500
Open Interest (OI) 4,25,000
Change in OI 1,05,000
Bid Price 28.00
Offer Price 29.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE900.00 |
10.10 | 0.60 | 6.32% | 727.70 |
|
Previous Close 9.50
Open 9.55
High 11.20
Low 8.05
Vol 2,85,000
Open Interest (OI) 3,60,000
Change in OI 47,500
Bid Price 10.10
Offer Price 10.15
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE850.00 |
17.70 | 1.05 | 6.31% | 720.10 |
|
Previous Close 16.65
Open 14.00
High 19.85
Low 14.00
Vol 87,500
Open Interest (OI) 4,95,000
Change in OI 27,500
Bid Price 17.05
Offer Price 18.60
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE770.00 |
40.90 | 2.30 | 5.96% | 696.90 |
|
Previous Close 38.60
Open 40.90
High 40.90
Low 40.90
Vol 2,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 18.55
Offer Price 41.80
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE700.00 |
72.00 | 0.90 | 1.27% | 665.80 |
|
Previous Close 71.10
Open 63.00
High 72.00
Low 63.00
Vol 5,000
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE690.00 |
34.40 | 0.00 | 0.00% | 703.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE810.00 |
46.05 | 0.00 | 0.00% | 691.75 |
|
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 2.70
Offer Price 39.95
Bid Quantity 20,000
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE670.00 |
30.00 | 0.00 | 0.00% | 707.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE820.00 |
23.50 | 0.00 | 0.00% | 714.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE890.00 |
44.00 | 0.00 | 0.00% | 693.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE570.00 |
5.00 | 0.00 | 0.00% | 732.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE850.00 |
85.95 | 0.00 | 0.00% | 651.85 |
|
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 98.90
Offer Price 159.35
Bid Quantity 15,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE780.00 |
55.90 | 0.00 | 0.00% | 681.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE980.00 |
4.75 | 0.00 | 0.00% | 733.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE560.00 |
2.75 | 0.00 | 0.00% | 735.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE580.00 |
4.00 | 0.00 | 0.00% | 733.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE990.00 |
6.50 | 0.00 | 0.00% | 731.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE790.00 |
29.80 | 0.00 | 0.00% | 708.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE710.00 |
43.00 | 0.00 | 0.00% | 694.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE600.00 |
130.00 | 0.00 | 0.00% | 607.80 |
|
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 130.15
Offer Price 166.50
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE550.00 |
3.00 | 0.00 | 0.00% | 734.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE680.00 |
29.00 | -0.90 | -3.01% | 708.80 |
|
Previous Close 29.90
Open 29.00
High 29.00
Low 29.00
Vol 5,000
Open Interest (OI) 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE800.00 |
83.90 | -6.10 | -6.78% | 653.90 |
|
Previous Close 90.00
Open 95.80
High 100.00
Low 83.90
Vol 77,500
Open Interest (OI) 77,500
Change in OI -12,500
Bid Price 77.35
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE700.00 |
31.50 | -6.00 | -16.00% | 706.30 |
|
Previous Close 37.50
Open 38.05
High 39.00
Low 29.00
Vol 1,75,000
Open Interest (OI) 1,85,000
Change in OI 37,500
Bid Price 30.35
Offer Price 31.80
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE720.00 |
52.00 | -10.10 | -16.26% | 685.80 |
|
Previous Close 62.10
Open 51.95
High 52.00
Low 51.95
Vol 7,500
Open Interest (OI) 0
Change in OI 0
Bid Price 55.05
Offer Price 80.05
Bid Quantity 2,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE600.00 |
7.00 | -2.05 | -22.65% | 730.80 |
|
Previous Close 9.05
Open 7.30
High 8.00
Low 7.00
Vol 22,500
Open Interest (OI) 30,000
Change in OI 2,500
Bid Price 5.05
Offer Price 14.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE650.00 |
15.45 | -4.55 | -22.75% | 722.35 |
|
Previous Close 20.00
Open 19.05
High 22.00
Low 15.00
Vol 1,47,500
Open Interest (OI) 1,65,000
Change in OI 25,000
Bid Price 14.05
Offer Price 16.80
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE720.00 |
37.00 | -13.05 | -26.07% | 700.80 |
|
Previous Close 50.05
Open 46.95
High 50.10
Low 37.00
Vol 40,000
Open Interest (OI) 55,000
Change in OI 30,000
Bid Price 35.60
Offer Price 46.10
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-06-2021 |
OPTSTK CE850.00 |
86.45 | 0.00 | 0.00% | 651.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
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.