Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
324.60
Change Change %
-7.70 -2.32%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
324.40
Change Change %
-7.75 -2.33%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE345.00
21.00 7.15 51.62% 303.60
Previous Close 13.85
Open 17.50
High 22.15
Low 17.50
Vol 22,500
Open Interest (OI) 42,500
Change in OI -2,500
Bid Price 12.70
Offer Price 23.70
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE350.00
27.25 8.45 44.95% 297.35
Previous Close 18.80
Open 16.80
High 27.35
Low 16.20
Vol 85,000
Open Interest (OI) 1,75,000
Change in OI 15,000
Bid Price 22.85
Offer Price 29.50
Bid Quantity 17,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE335.00
9.65 2.95 44.03% 314.95
Previous Close 6.70
Open 6.50
High 14.50
Low 6.50
Vol 50,000
Open Interest (OI) 30,000
Change in OI -12,500
Bid Price 10.35
Offer Price 29.35
Bid Quantity 2,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE340.00
14.25 4.25 42.50% 310.35
Previous Close 10.00
Open 9.35
High 18.30
Low 8.15
Vol 1,57,500
Open Interest (OI) 1,27,500
Change in OI -55,000
Bid Price 12.45
Offer Price 16.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE355.00
32.55 9.45 40.91% 292.05
Previous Close 23.10
Open 32.55
High 32.55
Low 32.55
Vol 2,500
Open Interest (OI) 57,500
Change in OI 0
Bid Price 26.75
Offer Price 34.40
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE360.00
37.85 10.40 37.89% 286.75
Previous Close 27.45
Open 30.00
High 37.95
Low 30.00
Vol 12,500
Open Interest (OI) 85,000
Change in OI -5,000
Bid Price 32.30
Offer Price 39.50
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE325.00
3.45 0.70 25.45% 321.15
Previous Close 2.75
Open 0.85
High 5.75
Low 0.85
Vol 3,57,500
Open Interest (OI) 25,000
Change in OI -32,500
Bid Price 1.65
Offer Price 3.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE315.00
0.50 0.10 25.00% 324.10
Previous Close 0.40
Open 0.65
High 1.80
Low 0.50
Vol 10,000
Open Interest (OI) 10,000
Change in OI -2,500
Bid Price 0.35
Offer Price 1.45
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE365.00
41.85 7.70 22.55% 282.75
Previous Close 34.15
Open 39.45
High 41.85
Low 39.45
Vol 7,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 35.40
Offer Price 44.65
Bid Quantity 15,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE330.00
5.50 1.00 22.22% 319.10
Previous Close 4.50
Open 3.40
High 9.30
Low 2.95
Vol 15,50,000
Open Interest (OI) 1,50,000
Change in OI -2,67,500
Bid Price 5.00
Offer Price 7.05
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE380.00
57.70 8.90 18.24% 266.90
Previous Close 48.80
Open 51.55
High 57.70
Low 51.55
Vol 5,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 50.05
Offer Price 57.30
Bid Quantity 57,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE370.00
42.25 5.05 13.58% 282.35
Previous Close 37.20
Open 40.60
High 42.25
Low 40.60
Vol 5,000
Open Interest (OI) 20,000
Change in OI -2,500
Bid Price 41.75
Offer Price 50.50
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE375.00
48.95 5.25 12.01% 275.65
Previous Close 43.70
Open 45.90
High 48.95
Low 45.90
Vol 5,000
Open Interest (OI) 40,000
Change in OI -2,500
Bid Price 44.85
Offer Price 56.35
Bid Quantity 15,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE410.00
46.05 0.00 0.00% 278.55
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 75.15
Offer Price 97.00
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE315.00
21.65 0.00 0.00% 302.95
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 1.20
Offer Price 16.90
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE430.00
0.05 0.00 0.00% 324.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 47,500
Open Interest (OI) 1,75,000
Change in OI -35,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE415.00
0.10 0.00 0.00% 324.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 25,000
Open Interest (OI) 90,000
Change in OI 17,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 324.55
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE275.00
0.60 0.00 0.00% 324.00
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE425.00
0.05 0.00 0.00% 324.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 37,500
Change in OI -2,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE390.00
40.00 0.00 0.00% 284.60
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 57.70
Offer Price 74.35
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE400.00
68.00 0.00 0.00% 256.60
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 66.45
Offer Price 85.75
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE295.00
3.50 0.00 0.00% 321.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE405.00
0.10 -0.05 -33.33% 324.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 7,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE385.00
0.20 -0.10 -33.33% 324.40
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 55,000
Open Interest (OI) 1,30,000
Change in OI -27,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE300.00
0.20 -0.10 -33.33% 324.40
Previous Close 0.30
Open 0.20
High 0.45
Low 0.05
Vol 2,97,500
Open Interest (OI) 1,85,000
Change in OI -1,55,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 27,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE300.00
30.00 -25.00 -45.45% 294.60
Previous Close 55.00
Open 30.00
High 30.00
Low 30.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 20.05
Offer Price 29.65
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE410.00
0.05 -0.05 -50.00% 324.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 7,500
Open Interest (OI) 70,000
Change in OI -7,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE400.00
0.10 -0.10 -50.00% 324.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 2,47,500
Open Interest (OI) 4,67,500
Change in OI -1,60,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 324.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 30,000
Open Interest (OI) 2,82,500
Change in OI -15,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE310.00
0.40 -0.45 -52.94% 324.20
Previous Close 0.85
Open 0.15
High 1.35
Low 0.15
Vol 2,02,500
Open Interest (OI) 57,500
Change in OI -30,000
Bid Price 0.25
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE320.00
0.80 -1.10 -57.89% 323.80
Previous Close 1.90
Open 1.45
High 3.30
Low 0.65
Vol 7,75,000
Open Interest (OI) 1,67,500
Change in OI -35,000
Bid Price 0.60
Offer Price 0.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE390.00
0.10 -0.15 -60.00% 324.50
Previous Close 0.25
Open 0.15
High 0.20
Low 0.05
Vol 2,65,000
Open Interest (OI) 3,82,500
Change in OI -1,45,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 25,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE360.00
0.25 -0.45 -64.29% 324.35
Previous Close 0.70
Open 0.35
High 0.70
Low 0.10
Vol 6,02,500
Open Interest (OI) 4,45,000
Change in OI -1,82,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 60,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE365.00
0.20 -0.40 -66.67% 324.40
Previous Close 0.60
Open 0.85
High 0.85
Low 0.10
Vol 1,85,000
Open Interest (OI) 2,75,000
Change in OI -70,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE435.00
0.05 -0.10 -66.67% 324.55
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 7,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE395.00
0.10 -0.20 -66.67% 324.50
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 47,500
Open Interest (OI) 50,000
Change in OI -32,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE375.00
0.15 -0.30 -66.67% 324.45
Previous Close 0.45
Open 0.20
High 0.20
Low 0.10
Vol 95,000
Open Interest (OI) 1,25,000
Change in OI -40,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE370.00
0.15 -0.35 -70.00% 324.45
Previous Close 0.50
Open 0.75
High 0.75
Low 0.10
Vol 3,92,500
Open Interest (OI) 4,40,000
Change in OI -1,45,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 22,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE380.00
0.10 -0.30 -75.00% 324.50
Previous Close 0.40
Open 0.25
High 0.30
Low 0.10
Vol 3,82,500
Open Interest (OI) 8,25,000
Change in OI -1,65,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 87,500
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE355.00
0.20 -0.65 -76.47% 324.40
Previous Close 0.85
Open 0.35
High 0.40
Low 0.15
Vol 2,75,000
Open Interest (OI) 77,500
Change in OI -95,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE290.00
0.05 -0.20 -80.00% 324.55
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 5,000
Open Interest (OI) 2,500
Change in OI -2,500
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE320.00
6.45 -28.95 -81.78% 318.15
Previous Close 35.40
Open 9.55
High 9.55
Low 3.25
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.30
Offer Price 6.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE340.00
0.50 -2.25 -81.82% 324.10
Previous Close 2.75
Open 2.80
High 3.10
Low 0.20
Vol 10,22,500
Open Interest (OI) 2,10,000
Change in OI 32,500
Bid Price 0.30
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE330.00
1.25 -5.65 -81.88% 323.35
Previous Close 6.90
Open 5.45
High 5.45
Low 0.60
Vol 10,07,500
Open Interest (OI) 1,62,500
Change in OI 1,12,500
Bid Price 0.90
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE350.00
0.20 -0.95 -82.61% 324.40
Previous Close 1.15
Open 1.00
High 1.00
Low 0.15
Vol 6,40,000
Open Interest (OI) 2,55,000
Change in OI -1,75,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE325.00
3.00 -14.95 -83.29% 321.60
Previous Close 17.95
Open 1.75
High 3.00
Low 1.75
Vol 5,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 2.00
Offer Price 7.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE335.00
0.45 -3.60 -88.89% 324.15
Previous Close 4.05
Open 3.25
High 3.25
Low 0.30
Vol 3,00,000
Open Interest (OI) 1,20,000
Change in OI 35,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE345.00
0.20 -1.60 -88.89% 324.40
Previous Close 1.80
Open 1.50
High 1.60
Low 0.20
Vol 2,80,000
Open Interest (OI) 90,000
Change in OI 7,500
Bid Price 0.20
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
42.00 20.75 97.65% 282.60
Previous Close 21.25
Open 42.00
High 42.00
Low 42.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 27.80
Offer Price 39.35
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
22.70 5.70 33.53% 301.90
Previous Close 17.00
Open 18.35
High 22.75
Low 18.35
Vol 42,500
Open Interest (OI) 65,000
Change in OI 32,500
Bid Price 5.30
Offer Price 20.85
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
2.50 0.55 28.21% 322.10
Previous Close 1.95
Open 2.00
High 2.50
Low 2.00
Vol 15,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 2.10
Offer Price 4.50
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
33.00 6.05 22.45% 291.60
Previous Close 26.95
Open 33.00
High 33.00
Low 33.00
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 30.00
Offer Price 36.00
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
23.25 3.35 16.83% 301.35
Previous Close 19.90
Open 21.40
High 23.25
Low 21.40
Vol 20,000
Open Interest (OI) 52,500
Change in OI 12,500
Bid Price 19.65
Offer Price 24.05
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
5.35 0.50 10.31% 319.25
Previous Close 4.85
Open 5.00
High 7.40
Low 5.00
Vol 1,72,500
Open Interest (OI) 55,000
Change in OI 2,500
Bid Price 5.30
Offer Price 6.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
22.90 0.00 0.00% 301.70
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 14.25
Offer Price 32.15
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
11.75 0.00 0.00% 312.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
10.00 0.00 0.00% 314.60
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 0.00
Offer Price 7.20
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
12.20 -0.40 -3.17% 312.40
Previous Close 12.60
Open 12.60
High 14.90
Low 11.00
Vol 30,000
Open Interest (OI) 17,500
Change in OI 15,000
Bid Price 11.20
Offer Price 12.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
4.10 -0.95 -18.81% 320.50
Previous Close 5.05
Open 5.00
High 5.00
Low 4.00
Vol 15,000
Open Interest (OI) 1,97,500
Change in OI 0
Bid Price 0.15
Offer Price 4.10
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
2.95 -1.30 -30.59% 321.65
Previous Close 4.25
Open 4.60
High 4.60
Low 2.60
Vol 90,000
Open Interest (OI) 1,62,500
Change in OI 37,500
Bid Price 2.60
Offer Price 3.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
3.50 -1.70 -32.69% 321.10
Previous Close 5.20
Open 5.95
High 5.95
Low 3.50
Vol 80,000
Open Interest (OI) 1,52,500
Change in OI 10,000
Bid Price 3.55
Offer Price 4.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
5.10 -2.60 -33.77% 319.50
Previous Close 7.70
Open 8.55
High 8.55
Low 5.00
Vol 1,70,000
Open Interest (OI) 2,15,000
Change in OI 50,000
Bid Price 5.15
Offer Price 5.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
1.35 -0.75 -35.71% 323.25
Previous Close 2.10
Open 2.00
High 2.00
Low 1.35
Vol 1,07,500
Open Interest (OI) 2,37,500
Change in OI 72,500
Bid Price 1.35
Offer Price 1.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
17.65 -10.20 -36.62% 306.95
Previous Close 27.85
Open 17.65
High 17.65
Low 17.65
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 10.05
Offer Price 17.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
7.50 -4.95 -39.76% 317.10
Previous Close 12.45
Open 9.35
High 10.75
Low 6.50
Vol 67,500
Open Interest (OI) 55,000
Change in OI 42,500
Bid Price 7.15
Offer Price 7.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.75 -0.50 -40.00% 323.85
Previous Close 1.25
Open 0.90
High 0.90
Low 0.70
Vol 17,500
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
14.45 -11.45 -44.21% 310.15
Previous Close 25.90
Open 16.80
High 16.80
Low 12.40
Vol 75,000
Open Interest (OI) 62,500
Change in OI 0
Bid Price 12.05
Offer Price 14.90
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
12.00 -10.35 -46.31% 312.60
Previous Close 22.35
Open 12.20
High 12.20
Low 11.50
Vol 20,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 8.15
Offer Price 11.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.95 -0.85 -47.22% 323.65
Previous Close 1.80
Open 1.30
High 1.30
Low 0.90
Vol 40,000
Open Interest (OI) 47,500
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
17.05 -22.60 -57.00% 307.55
Previous Close 39.65
Open 18.00
High 20.00
Low 16.50
Vol 1,60,000
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 16.35
Offer Price 17.90
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
9.30 -19.10 -67.25% 315.30
Previous Close 28.40
Open 8.70
High 9.30
Low 8.70
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 7.55
Offer Price 8.90
Bid Quantity 2,500
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