Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
252.50
Change Change %
0.85 0.34%

Updated:31 Mar, 2020, 12:29 PM IST

BSE
252.55
Change Change %
0.70 0.28%

Updated:31 Mar, 2020, 12:39 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE235.00
17.10 17.05 34100.00% 235.40
Previous Close 0.05
Open 16.40
High 17.10
Low 16.40
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 16.85
Offer Price 17.40
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
12.55 2.90 30.05% 239.95
Previous Close 9.65
Open 16.70
High 16.70
Low 12.50
Vol 12,500
Open Interest (OI) 17,500
Change in OI 2,500
Bid Price 9.30
Offer Price 14.35
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE265.00
18.20 1.15 6.74% 234.30
Previous Close 17.05
Open 18.35
High 18.50
Low 17.40
Vol 12,500
Open Interest (OI) 27,500
Change in OI 5,000
Bid Price 16.75
Offer Price 18.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE240.00
32.75 1.45 4.63% 219.75
Previous Close 31.30
Open 32.75
High 32.75
Low 32.75
Vol 2,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 26.40
Offer Price 32.20
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE280.00
42.85 0.85 2.02% 209.65
Previous Close 42.00
Open 42.85
High 42.85
Low 42.85
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 34.65
Offer Price 41.60
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE255.00
23.35 0.30 1.30% 229.15
Previous Close 23.05
Open 26.20
High 26.20
Low 21.90
Vol 15,000
Open Interest (OI) 7,500
Change in OI 5,000
Bid Price 22.15
Offer Price 23.10
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
20.35 0.20 0.99% 232.15
Previous Close 20.15
Open 22.00
High 25.00
Low 18.55
Vol 1,90,000
Open Interest (OI) 1,37,500
Change in OI 30,000
Bid Price 19.70
Offer Price 20.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE225.00
18.95 0.00 0.00% 233.55
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 11.95
Offer Price 17.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE270.00
33.50 0.00 0.00% 219.00
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 30.95
Offer Price 32.75
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% 238.40
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 8.10
Offer Price 13.25
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE365.00
11.15 0.00 0.00% 241.35
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 0.15
Offer Price 3.90
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE185.00
8.20 0.00 0.00% 244.30
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 3.55
Offer Price 9.85
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE220.00
11.50 0.00 0.00% 241.00
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 11.10
Offer Price 16.25
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE370.00
9.30 0.00 0.00% 243.20
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 0.15
Offer Price 3.80
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE230.00
38.00 0.00 0.00% 214.50
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 36.95
Offer Price 39.25
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE330.00
125.00 0.00 0.00% 127.50
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 75.85
Offer Price 82.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE245.00
21.90 0.00 0.00% 230.60
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 20.30
Offer Price 20.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE310.00
9.95 0.00 0.00% 242.55
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 2.15
Offer Price 7.10
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE310.00
4.10 0.00 0.00% 248.40
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 57.50
Offer Price 63.90
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE375.00
7.70 0.00 0.00% 244.80
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 3.65
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE380.00
4.10 0.00 0.00% 248.40
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 2.75
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE400.00
1.00 0.00 0.00% 251.50
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 0.15
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE360.00
2.40 0.00 0.00% 250.10
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 0.70
Offer Price 4.10
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE295.00
3.60 0.00 0.00% 248.90
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 45.65
Offer Price 52.45
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% 249.10
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 42.05
Offer Price 48.05
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE305.00
4.65 0.00 0.00% 247.85
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 54.15
Offer Price 59.70
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE190.00
8.50 0.00 0.00% 244.00
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 5.10
Offer Price 10.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE200.00
8.75 0.00 0.00% 243.75
Previous Close 8.75
Open 8.75
High 8.75
Low 8.75
Vol 2,500
Open Interest (OI) 12,500
Change in OI 2,500
Bid Price 7.40
Offer Price 12.25
Bid Quantity 15,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE350.00
5.00 0.00 0.00% 247.50
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 0.75
Offer Price 3.85
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE350.00
98.00 0.00 0.00% 154.50
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 94.35
Offer Price 101.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE300.00
56.00 0.00 0.00% 196.50
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 49.40
Offer Price 55.40
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE355.00
15.60 0.00 0.00% 236.90
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 4.30
Bid Quantity 7,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE260.00
30.90 -0.15 -0.48% 221.60
Previous Close 31.05
Open 30.85
High 30.90
Low 30.85
Vol 7,500
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 26.20
Offer Price 27.25
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE275.00
13.50 -0.10 -0.74% 239.00
Previous Close 13.60
Open 13.55
High 13.55
Low 13.50
Vol 5,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 12.60
Offer Price 13.45
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
15.25 -0.20 -1.29% 237.25
Previous Close 15.45
Open 16.15
High 16.15
Low 15.25
Vol 12,500
Open Interest (OI) 52,500
Change in OI 5,000
Bid Price 14.75
Offer Price 15.25
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
25.60 -0.50 -1.92% 226.90
Previous Close 26.10
Open 23.95
High 27.10
Low 23.95
Vol 62,500
Open Interest (OI) 25,000
Change in OI 5,000
Bid Price 24.80
Offer Price 25.85
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE300.00
6.00 -0.35 -5.51% 246.50
Previous Close 6.35
Open 6.00
High 6.00
Low 6.00
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.15
Offer Price 8.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE240.00
18.60 -1.65 -8.15% 233.90
Previous Close 20.25
Open 19.45
High 21.10
Low 18.25
Vol 22,500
Open Interest (OI) 57,500
Change in OI 5,000
Bid Price 18.50
Offer Price 18.95
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
22.00 -2.45 -10.02% 230.50
Previous Close 24.45
Open 23.45
High 24.80
Low 21.95
Vol 35,000
Open Interest (OI) 35,000
Change in OI -2,500
Bid Price 22.20
Offer Price 22.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE230.00
15.10 -2.00 -11.70% 237.40
Previous Close 17.10
Open 15.30
High 15.30
Low 15.10
Vol 10,000
Open Interest (OI) 12,500
Change in OI -2,500
Bid Price 15.55
Offer Price 16.05
Bid Quantity 2,500
Offer Quantity 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.

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