Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
353.35
Change Change %
10.65 3.11%

Updated:30 Oct, 2020, 10:09 AM IST

BSE
353.10
Change Change %
10.20 2.97%

Updated:30 Oct, 2020, 10:10 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE355.00
18.00 6.20 52.54% 335.35
Previous Close 11.80
Open 23.00
High 23.00
Low 18.00
Vol 5,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 14.45
Offer Price 21.65
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
15.75 4.00 34.04% 337.60
Previous Close 11.75
Open 15.25
High 15.75
Low 15.00
Vol 55,000
Open Interest (OI) 55,000
Change in OI 12,500
Bid Price 15.70
Offer Price 16.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE350.00
18.30 3.90 27.08% 335.05
Previous Close 14.40
Open 16.00
High 18.55
Low 14.50
Vol 2,47,500
Open Interest (OI) 90,000
Change in OI 42,500
Bid Price 18.05
Offer Price 18.25
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE360.00
13.60 2.70 24.77% 339.75
Previous Close 10.90
Open 12.50
High 14.00
Low 10.35
Vol 2,95,000
Open Interest (OI) 2,15,000
Change in OI 52,500
Bid Price 13.45
Offer Price 13.70
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
8.60 1.70 24.64% 344.75
Previous Close 6.90
Open 8.60
High 8.60
Low 8.60
Vol 2,500
Open Interest (OI) 45,000
Change in OI 0
Bid Price 7.30
Offer Price 9.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE370.00
9.95 1.90 23.60% 343.40
Previous Close 8.05
Open 8.30
High 10.30
Low 7.80
Vol 3,07,500
Open Interest (OI) 8,12,500
Change in OI 17,500
Bid Price 9.95
Offer Price 10.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE365.00
11.60 2.15 22.75% 341.75
Previous Close 9.45
Open 10.45
High 12.00
Low 10.45
Vol 37,500
Open Interest (OI) 35,000
Change in OI 5,000
Bid Price 10.80
Offer Price 11.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE340.00
23.00 4.20 22.34% 330.35
Previous Close 18.80
Open 22.15
High 23.00
Low 22.15
Vol 12,500
Open Interest (OI) 20,000
Change in OI 5,000
Bid Price 23.45
Offer Price 24.60
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE380.00
7.20 1.25 21.01% 346.15
Previous Close 5.95
Open 6.85
High 7.50
Low 5.90
Vol 3,37,500
Open Interest (OI) 5,05,000
Change in OI 70,000
Bid Price 7.15
Offer Price 7.35
Bid Quantity 30,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE410.00
2.50 0.35 16.28% 350.85
Previous Close 2.15
Open 2.20
High 2.85
Low 2.15
Vol 1,02,500
Open Interest (OI) 1,10,000
Change in OI 55,000
Bid Price 2.35
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE400.00
3.60 0.50 16.13% 349.75
Previous Close 3.10
Open 3.15
High 3.90
Low 3.15
Vol 1,62,500
Open Interest (OI) 3,15,000
Change in OI 30,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
5.10 0.45 9.68% 348.25
Previous Close 4.65
Open 4.20
High 5.10
Low 4.20
Vol 42,500
Open Interest (OI) 1,37,500
Change in OI 12,500
Bid Price 4.90
Offer Price 5.20
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 352.65
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 0.25
Offer Price 2.95
Bid Quantity 25,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE310.00
6.00 0.00 0.00% 347.35
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 2.30
Offer Price 5.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE385.00
5.05 0.00 0.00% 348.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,500
Change in OI 0
Bid Price 2.30
Offer Price 6.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE430.00
0.90 0.00 0.00% 352.45
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 0.95
Offer Price 1.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
1.05 0.00 0.00% 352.30
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 0.80
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE360.00
22.30 -2.70 -10.80% 331.05
Previous Close 25.00
Open 26.65
High 26.65
Low 22.30
Vol 15,000
Open Interest (OI) 40,000
Change in OI 5,000
Bid Price 19.60
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE325.00
6.80 -1.70 -20.00% 346.55
Previous Close 8.50
Open 7.35
High 7.40
Low 6.80
Vol 7,500
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 5.30
Offer Price 6.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE350.00
15.45 -4.55 -22.75% 337.90
Previous Close 20.00
Open 18.05
High 18.05
Low 15.45
Vol 37,500
Open Interest (OI) 1,15,000
Change in OI 10,000
Bid Price 14.80
Offer Price 15.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
2.20 -0.70 -24.14% 351.15
Previous Close 2.90
Open 2.00
High 2.45
Low 2.00
Vol 30,000
Open Interest (OI) 1,02,500
Change in OI 22,500
Bid Price 2.05
Offer Price 2.20
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE340.00
10.70 -4.30 -28.67% 342.65
Previous Close 15.00
Open 15.05
High 15.40
Low 10.70
Vol 2,40,000
Open Interest (OI) 1,55,000
Change in OI 30,000
Bid Price 10.70
Offer Price 10.85
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE330.00
7.55 -3.10 -29.11% 345.80
Previous Close 10.65
Open 10.60
High 10.60
Low 7.50
Vol 52,500
Open Interest (OI) 87,500
Change in OI 17,500
Bid Price 7.30
Offer Price 7.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE320.00
5.10 -2.15 -29.66% 348.25
Previous Close 7.25
Open 7.85
High 7.85
Low 5.00
Vol 85,000
Open Interest (OI) 70,000
Change in OI 25,000
Bid Price 4.90
Offer Price 5.10
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE335.00
9.00 -3.80 -29.69% 344.35
Previous Close 12.80
Open 11.80
High 12.15
Low 9.00
Vol 30,000
Open Interest (OI) 65,000
Change in OI 15,000
Bid Price 8.80
Offer Price 9.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE345.00
12.95 -5.50 -29.81% 340.40
Previous Close 18.45
Open 15.00
High 15.00
Low 12.95
Vol 5,000
Open Interest (OI) 32,500
Change in OI 2,500
Bid Price 12.05
Offer Price 13.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE420.00
1.65 -2.25 -57.69% 351.70
Previous Close 3.90
Open 1.80
High 1.80
Low 1.55
Vol 1,20,000
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 1.65
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 2,500

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