Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
824.10
Change Change %
1.05 0.13%

Updated:06 Oct, 2022, 15:59 PM IST

BSE
824.00
Change Change %
0.95 0.12%

Updated:06 Oct, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE700.00
134.85 8.65 6.85% 689.25
Previous Close 126.20
Open 135.80
High 140.00
Low 134.85
Vol 5,000
Open Interest (OI) 26,250
Change in OI 1,250
Bid Price 130.50
Offer Price 133.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE790.00
62.70 2.65 4.41% 761.40
Previous Close 60.05
Open 59.60
High 63.25
Low 59.60
Vol 15,000
Open Interest (OI) 60,000
Change in OI -2,500
Bid Price 57.80
Offer Price 59.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
90.00 3.50 4.05% 734.10
Previous Close 86.50
Open 92.25
High 92.25
Low 89.00
Vol 16,250
Open Interest (OI) 42,500
Change in OI -10,000
Bid Price 87.15
Offer Price 88.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE690.00
5.05 0.00 0.00% 819.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,250
Change in OI 0
Bid Price 1.85
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE670.00
3.90 0.00 0.00% 820.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,750
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE630.00
5.45 0.00 0.00% 818.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,250
Change in OI 0
Bid Price 0.70
Offer Price 3.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE970.00
160.85 0.00 0.00% 663.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,750
Change in OI 0
Bid Price 144.90
Offer Price 152.90
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE560.00
2.00 0.00 0.00% 822.10
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 0.55
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE990.00
4.65 0.00 0.00% 819.45
Previous Close 4.65
Open 4.65
High 5.25
Low 4.25
Vol 25,000
Open Interest (OI) 1,26,250
Change in OI 6,250
Bid Price 4.50
Offer Price 4.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE990.00
78.00 0.00 0.00% 746.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 149.95
Offer Price 177.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE880.00
76.10 0.00 0.00% 748.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,750
Change in OI 0
Bid Price 68.10
Offer Price 70.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE550.00
0.95 0.00 0.00% 823.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1030.00
3.00 0.00 0.00% 821.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE620.00
3.55 0.00 0.00% 820.55
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 0.75
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE770.00
73.30 0.00 0.00% 750.80
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 52.90
Offer Price 74.70
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE760.00
76.00 0.00 0.00% 748.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 77.05
Offer Price 81.10
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE610.00
3.30 0.00 0.00% 820.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE1000.00
174.55 -1.25 -0.71% 649.55
Previous Close 175.80
Open 165.90
High 174.55
Low 165.90
Vol 5,000
Open Interest (OI) 88,750
Change in OI 1,250
Bid Price 174.70
Offer Price 177.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE780.00
65.65 -1.35 -2.01% 758.45
Previous Close 67.00
Open 68.50
High 70.15
Low 65.00
Vol 1,58,750
Open Interest (OI) 2,51,250
Change in OI -95,000
Bid Price 64.65
Offer Price 66.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE800.00
52.50 -1.10 -2.05% 771.60
Previous Close 53.60
Open 56.95
High 59.90
Low 51.70
Vol 13,50,000
Open Interest (OI) 8,87,500
Change in OI -72,500
Bid Price 52.50
Offer Price 52.70
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1010.00
3.90 -0.10 -2.50% 820.20
Previous Close 4.00
Open 3.80
High 4.05
Low 3.80
Vol 11,250
Open Interest (OI) 58,750
Change in OI 1,250
Bid Price 3.70
Offer Price 4.05
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
31.85 -0.85 -2.60% 792.25
Previous Close 32.70
Open 35.85
High 37.00
Low 31.50
Vol 26,65,000
Open Interest (OI) 11,12,500
Change in OI 1,70,000
Bid Price 31.50
Offer Price 31.85
Bid Quantity 3,750
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE820.00
41.00 -1.20 -2.84% 783.10
Previous Close 42.20
Open 45.00
High 47.60
Low 40.55
Vol 12,37,500
Open Interest (OI) 5,00,000
Change in OI -98,750
Bid Price 41.00
Offer Price 41.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
61.90 -1.95 -3.05% 762.20
Previous Close 63.85
Open 62.30
High 62.30
Low 57.90
Vol 13,750
Open Interest (OI) 82,500
Change in OI 1,250
Bid Price 60.90
Offer Price 62.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE810.00
46.05 -1.55 -3.26% 778.05
Previous Close 47.60
Open 50.55
High 52.90
Low 46.05
Vol 1,52,500
Open Interest (OI) 1,25,000
Change in OI -10,000
Bid Price 45.80
Offer Price 47.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE830.00
36.00 -1.25 -3.36% 788.10
Previous Close 37.25
Open 39.55
High 42.20
Low 35.85
Vol 24,22,500
Open Interest (OI) 7,05,000
Change in OI 2,42,500
Bid Price 35.85
Offer Price 36.35
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1050.00
2.85 -0.10 -3.39% 821.25
Previous Close 2.95
Open 2.90
High 3.45
Low 2.80
Vol 66,250
Open Interest (OI) 3,33,750
Change in OI -11,250
Bid Price 2.50
Offer Price 2.95
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE860.00
23.85 -0.85 -3.44% 800.25
Previous Close 24.70
Open 26.60
High 28.25
Low 23.50
Vol 11,21,250
Open Interest (OI) 4,72,500
Change in OI -16,250
Bid Price 23.50
Offer Price 23.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE950.00
6.90 -0.25 -3.50% 817.20
Previous Close 7.15
Open 7.80
High 8.20
Low 6.80
Vol 11,12,500
Open Interest (OI) 14,28,750
Change in OI 1,56,250
Bid Price 6.80
Offer Price 6.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
27.50 -1.00 -3.51% 796.60
Previous Close 28.50
Open 30.25
High 32.25
Low 27.05
Vol 22,06,250
Open Interest (OI) 10,21,250
Change in OI 73,750
Bid Price 27.50
Offer Price 27.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE870.00
20.60 -0.85 -3.96% 803.50
Previous Close 21.45
Open 22.95
High 24.30
Low 20.25
Vol 12,21,250
Open Interest (OI) 4,25,000
Change in OI 12,500
Bid Price 20.15
Offer Price 20.65
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE920.00
9.80 -0.45 -4.39% 814.30
Previous Close 10.25
Open 11.45
High 11.80
Low 9.55
Vol 8,78,750
Open Interest (OI) 8,32,500
Change in OI -55,000
Bid Price 9.45
Offer Price 9.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE980.00
5.00 -0.25 -4.76% 819.10
Previous Close 5.25
Open 7.00
High 7.00
Low 4.90
Vol 3,56,250
Open Interest (OI) 3,08,750
Change in OI 1,250
Bid Price 4.90
Offer Price 5.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1040.00
3.00 -0.15 -4.76% 821.10
Previous Close 3.15
Open 3.00
High 3.00
Low 3.00
Vol 1,250
Open Interest (OI) 21,250
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE850.00
48.85 -2.45 -4.78% 775.25
Previous Close 51.30
Open 50.00
High 51.75
Low 43.25
Vol 85,000
Open Interest (OI) 4,28,750
Change in OI 23,750
Bid Price 48.50
Offer Price 49.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE970.00
5.40 -0.30 -5.26% 818.70
Previous Close 5.70
Open 6.70
High 7.45
Low 5.35
Vol 3,23,750
Open Interest (OI) 2,97,500
Change in OI 15,000
Bid Price 5.35
Offer Price 5.50
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE950.00
124.85 -6.95 -5.27% 699.25
Previous Close 131.80
Open 124.90
High 124.90
Low 124.85
Vol 2,500
Open Interest (OI) 1,43,750
Change in OI 0
Bid Price 126.50
Offer Price 131.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE840.00
43.25 -2.70 -5.88% 780.85
Previous Close 45.95
Open 44.00
High 45.70
Low 37.95
Vol 2,61,250
Open Interest (OI) 2,30,000
Change in OI 72,500
Bid Price 42.65
Offer Price 43.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE880.00
17.50 -1.10 -5.91% 806.60
Previous Close 18.60
Open 20.00
High 21.00
Low 17.40
Vol 8,60,000
Open Interest (OI) 4,35,000
Change in OI 11,250
Bid Price 17.55
Offer Price 17.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE890.00
15.10 -0.95 -5.92% 809.00
Previous Close 16.05
Open 17.75
High 18.05
Low 15.05
Vol 4,08,750
Open Interest (OI) 1,78,750
Change in OI -8,750
Bid Price 14.95
Offer Price 15.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE920.00
96.75 -6.15 -5.98% 727.35
Previous Close 102.90
Open 100.05
High 101.10
Low 94.30
Vol 18,750
Open Interest (OI) 4,98,750
Change in OI -3,750
Bid Price 93.80
Offer Price 101.85
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE930.00
8.60 -0.55 -6.01% 815.50
Previous Close 9.15
Open 9.90
High 10.40
Low 8.50
Vol 5,56,250
Open Interest (OI) 3,47,500
Change in OI 20,000
Bid Price 8.50
Offer Price 8.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE900.00
13.05 -0.85 -6.12% 811.05
Previous Close 13.90
Open 16.00
High 16.00
Low 13.00
Vol 29,85,000
Open Interest (OI) 25,58,750
Change in OI 55,000
Bid Price 13.05
Offer Price 13.15
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
2.30 -0.15 -6.12% 821.80
Previous Close 2.45
Open 2.60
High 2.60
Low 2.25
Vol 1,26,250
Open Interest (OI) 4,00,000
Change in OI 20,000
Bid Price 2.10
Offer Price 2.40
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
6.00 -0.40 -6.25% 818.10
Previous Close 6.40
Open 7.05
High 7.20
Low 5.95
Vol 2,61,250
Open Interest (OI) 2,43,750
Change in OI 6,250
Bid Price 5.95
Offer Price 6.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE910.00
11.25 -0.75 -6.25% 812.85
Previous Close 12.00
Open 12.85
High 13.65
Low 11.15
Vol 6,52,500
Open Interest (OI) 1,93,750
Change in OI 31,250
Bid Price 11.15
Offer Price 11.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE930.00
110.90 -7.45 -6.29% 713.20
Previous Close 118.35
Open 110.90
High 110.90
Low 110.90
Vol 1,250
Open Interest (OI) 36,250
Change in OI 0
Bid Price 108.15
Offer Price 111.15
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE830.00
37.50 -2.55 -6.37% 786.60
Previous Close 40.05
Open 40.15
High 40.50
Low 33.20
Vol 7,53,750
Open Interest (OI) 2,66,250
Change in OI 87,500
Bid Price 37.50
Offer Price 37.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1020.00
3.55 -0.25 -6.58% 820.55
Previous Close 3.80
Open 3.75
High 4.10
Low 3.55
Vol 1,87,500
Open Interest (OI) 1,41,250
Change in OI 20,000
Bid Price 3.45
Offer Price 3.60
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1060.00
2.60 -0.20 -7.14% 821.50
Previous Close 2.80
Open 2.85
High 3.00
Low 2.10
Vol 47,500
Open Interest (OI) 62,500
Change in OI -1,250
Bid Price 2.25
Offer Price 2.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE940.00
7.45 -0.60 -7.45% 816.65
Previous Close 8.05
Open 8.95
High 9.15
Low 7.45
Vol 4,67,500
Open Interest (OI) 1,83,750
Change in OI -15,000
Bid Price 7.50
Offer Price 7.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE900.00
80.00 -6.55 -7.57% 744.10
Previous Close 86.55
Open 86.20
High 86.20
Low 80.00
Vol 36,250
Open Interest (OI) 6,15,000
Change in OI 15,000
Bid Price 83.50
Offer Price 85.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE980.00
155.30 -13.35 -7.92% 668.80
Previous Close 168.65
Open 150.90
High 155.30
Low 150.90
Vol 2,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 155.00
Offer Price 162.30
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
4.20 -0.40 -8.70% 819.90
Previous Close 4.60
Open 4.60
High 5.00
Low 4.15
Vol 7,41,250
Open Interest (OI) 17,93,750
Change in OI -17,500
Bid Price 4.30
Offer Price 4.35
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
32.45 -3.20 -8.98% 791.65
Previous Close 35.65
Open 34.45
High 36.10
Low 28.65
Vol 9,15,000
Open Interest (OI) 4,68,750
Change in OI 63,750
Bid Price 32.40
Offer Price 32.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
2.45 -0.25 -9.26% 821.65
Previous Close 2.70
Open 2.00
High 2.60
Low 2.00
Vol 10,000
Open Interest (OI) 55,000
Change in OI 1,250
Bid Price 2.05
Offer Price 2.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE810.00
28.05 -3.30 -10.53% 796.05
Previous Close 31.35
Open 28.80
High 31.55
Low 24.65
Vol 2,53,750
Open Interest (OI) 1,81,250
Change in OI 5,000
Bid Price 27.85
Offer Price 28.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE800.00
24.10 -2.90 -10.74% 800.00
Previous Close 27.00
Open 24.75
High 27.20
Low 21.00
Vol 15,62,500
Open Interest (OI) 12,90,000
Change in OI -38,750
Bid Price 23.65
Offer Price 24.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE960.00
135.00 -16.80 -11.07% 689.10
Previous Close 151.80
Open 133.05
High 135.00
Low 133.05
Vol 2,500
Open Interest (OI) 13,750
Change in OI 0
Bid Price 136.00
Offer Price 142.85
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE860.00
54.85 -7.15 -11.53% 769.25
Previous Close 62.00
Open 56.80
High 56.80
Low 50.70
Vol 15,000
Open Interest (OI) 1,17,500
Change in OI -1,250
Bid Price 54.55
Offer Price 55.75
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE790.00
20.40 -3.00 -12.82% 803.70
Previous Close 23.40
Open 20.00
High 23.40
Low 18.00
Vol 4,12,500
Open Interest (OI) 1,51,250
Change in OI 0
Bid Price 20.15
Offer Price 20.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE770.00
14.90 -2.25 -13.12% 809.20
Previous Close 17.15
Open 16.00
High 17.10
Low 12.95
Vol 3,11,250
Open Interest (OI) 1,17,500
Change in OI -16,250
Bid Price 14.35
Offer Price 15.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE780.00
17.35 -2.70 -13.47% 806.75
Previous Close 20.05
Open 18.80
High 20.10
Low 15.20
Vol 6,46,250
Open Interest (OI) 4,22,500
Change in OI -35,000
Bid Price 17.00
Offer Price 17.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE760.00
12.15 -2.60 -17.63% 811.95
Previous Close 14.75
Open 13.60
High 14.55
Low 10.90
Vol 4,48,750
Open Interest (OI) 1,76,250
Change in OI 25,000
Bid Price 12.05
Offer Price 12.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE660.00
2.80 -0.60 -17.65% 821.30
Previous Close 3.40
Open 2.50
High 2.80
Low 2.50
Vol 2,500
Open Interest (OI) 51,250
Change in OI 1,250
Bid Price 1.15
Offer Price 3.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
10.10 -2.50 -19.84% 814.00
Previous Close 12.60
Open 11.00
High 12.40
Low 9.10
Vol 10,27,500
Open Interest (OI) 7,18,750
Change in OI -17,500
Bid Price 10.05
Offer Price 10.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE740.00
8.55 -2.15 -20.09% 815.55
Previous Close 10.70
Open 10.05
High 10.55
Low 7.75
Vol 2,80,000
Open Interest (OI) 2,45,000
Change in OI -25,000
Bid Price 8.15
Offer Price 8.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
87.40 -22.55 -20.51% 736.70
Previous Close 109.95
Open 90.90
High 90.90
Low 87.40
Vol 3,750
Open Interest (OI) 17,500
Change in OI 0
Bid Price 91.35
Offer Price 99.75
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE600.00
1.50 -0.40 -21.05% 822.60
Previous Close 1.90
Open 1.95
High 1.95
Low 1.45
Vol 55,000
Open Interest (OI) 2,30,000
Change in OI 3,750
Bid Price 1.35
Offer Price 1.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE730.00
7.20 -2.05 -22.16% 816.90
Previous Close 9.25
Open 8.05
High 9.00
Low 6.50
Vol 2,47,500
Open Interest (OI) 1,67,500
Change in OI 10,000
Bid Price 6.50
Offer Price 7.35
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE720.00
6.20 -1.80 -22.50% 817.90
Previous Close 8.00
Open 6.95
High 7.70
Low 5.50
Vol 3,87,500
Open Interest (OI) 1,77,500
Change in OI -10,000
Bid Price 6.05
Offer Price 6.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
5.20 -1.55 -22.96% 818.90
Previous Close 6.75
Open 6.60
High 6.60
Low 4.70
Vol 35,000
Open Interest (OI) 52,500
Change in OI -5,000
Bid Price 5.05
Offer Price 5.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE700.00
4.50 -1.35 -23.08% 819.60
Previous Close 5.85
Open 5.15
High 5.75
Low 4.00
Vol 8,26,250
Open Interest (OI) 8,32,500
Change in OI -50,000
Bid Price 4.35
Offer Price 4.55
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE650.00
2.30 -0.70 -23.33% 821.80
Previous Close 3.00
Open 2.25
High 2.95
Low 2.15
Vol 3,15,000
Open Interest (OI) 2,03,750
Change in OI 20,000
Bid Price 2.25
Offer Price 2.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
111.60 -37.00 -24.90% 712.50
Previous Close 148.60
Open 118.05
High 118.05
Low 110.60
Vol 3,750
Open Interest (OI) 37,500
Change in OI 0
Bid Price 114.15
Offer Price 120.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE680.00
3.30 -1.10 -25.00% 820.80
Previous Close 4.40
Open 4.05
High 4.25
Low 3.05
Vol 2,23,750
Open Interest (OI) 1,07,500
Change in OI 33,750
Bid Price 3.25
Offer Price 3.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE890.00
74.75 -25.90 -25.73% 749.35
Previous Close 100.65
Open 75.05
High 76.45
Low 71.75
Vol 11,250
Open Interest (OI) 70,000
Change in OI -1,250
Bid Price 71.75
Offer Price 77.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE540.00
1.30 -0.50 -27.78% 822.80
Previous Close 1.80
Open 1.30
High 1.30
Low 1.30
Vol 1,250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 0.50
Offer Price 1.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1000.00
15.30 1.00 6.99% 808.80
Previous Close 14.30
Open 14.35
High 15.35
Low 14.35
Vol 8,750
Open Interest (OI) 37,500
Change in OI 0
Bid Price 14.35
Offer Price 14.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE800.00
78.10 1.60 2.09% 746.00
Previous Close 76.50
Open 82.65
High 82.65
Low 78.10
Vol 5,000
Open Interest (OI) 3,750
Change in OI 2,500
Bid Price 71.75
Offer Price 79.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE690.00
15.70 0.00 0.00% 808.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE810.00
30.55 0.00 0.00% 793.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE900.00
97.00 0.00 0.00% 727.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 47.75
Offer Price 0.00
Bid Quantity 18,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE820.00
50.80 0.00 0.00% 773.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE880.00
70.00 0.00 0.00% 754.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 61.70
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1050.00
10.05 0.00 0.00% 814.05
Previous Close 10.05
Open 10.05
High 10.05
Low 10.05
Vol 1,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 8.25
Offer Price 12.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE730.00
41.80 0.00 0.00% 782.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 2.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE850.00
63.20 0.00 0.00% 760.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 32.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE650.00
11.00 0.00 0.00% 813.10
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 3.10
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE950.00
92.00 0.00 0.00% 732.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 14.00
Offer Price 35.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE900.00
34.45 -0.25 -0.72% 789.65
Previous Close 34.70
Open 35.60
High 36.85
Low 31.15
Vol 1,02,500
Open Interest (OI) 70,000
Change in OI 31,250
Bid Price 33.65
Offer Price 34.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE850.00
51.40 -0.70 -1.34% 772.70
Previous Close 52.10
Open 45.00
High 53.65
Low 45.00
Vol 56,250
Open Interest (OI) 36,250
Change in OI 28,750
Bid Price 50.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE800.00
43.50 -3.35 -7.15% 780.60
Previous Close 46.85
Open 44.80
High 46.35
Low 35.00
Vol 31,250
Open Interest (OI) 38,750
Change in OI 10,000
Bid Price 43.10
Offer Price 44.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE840.00
55.25 -11.30 -16.98% 768.85
Previous Close 66.55
Open 47.50
High 57.95
Low 47.50
Vol 42,500
Open Interest (OI) 36,250
Change in OI 0
Bid Price 53.45
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1080.00
7.25 -1.75 -19.44% 816.85
Previous Close 9.00
Open 7.25
High 7.25
Low 7.25
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE750.00
23.55 -7.45 -24.03% 800.55
Previous Close 31.00
Open 23.55
High 23.55
Low 23.55
Vol 1,250
Open Interest (OI) 11,250
Change in OI 0
Bid Price 22.10
Offer Price 27.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE700.00
13.00 -4.70 -26.55% 811.10
Previous Close 17.70
Open 16.00
High 16.00
Low 12.25
Vol 7,500
Open Interest (OI) 38,750
Change in OI 2,500
Bid Price 12.25
Offer Price 13.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE820.00
80.00 3.65 4.78% 744.10
Previous Close 76.35
Open 80.00
High 80.00
Low 80.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 40.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0

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