Adani Ports and Special Economic Zone Ltd.

NSE Symbol: ADANIPORTS | BSE Code: 532921 | ISIN: INE742F01042 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

310.60

Change	Change %
-6.55	-2.07%
Updated:22 May, 2020, 15:59 PM IST

BSE

310.75

Change	Change %
-6.60	-2.08%
Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE320.00	2.35	0.25	11.90%	308.25
Previous Close 2.10 Open 2.45 High 3.60 Low 1.75 Vol 14,27,500 Open Interest (OI) 4,95,000 Change in OI 0 Bid Price 2.20 Offer Price 2.50 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE315.00	3.80	0.40	11.76%	306.80
Previous Close 3.40 Open 5.50 High 5.50 Low 3.10 Vol 5,10,000 Open Interest (OI) 2,25,000 Change in OI 0 Bid Price 2.80 Offer Price 3.85 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE310.00	6.00	0.35	6.19%	304.60
Previous Close 5.65 Open 7.20 High 7.95 Low 5.00 Vol 13,92,500 Open Interest (OI) 3,02,500 Change in OI 0 Bid Price 6.00 Offer Price 6.35 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE325.00	1.60	0.05	3.23%	309.00
Previous Close 1.55 Open 3.40 High 3.40 Low 1.40 Vol 9,52,500 Open Interest (OI) 5,55,000 Change in OI 0 Bid Price 1.60 Offer Price 1.75 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE285.00	26.55	0.30	1.14%	284.05
Previous Close 26.25 Open 26.80 High 26.90 Low 25.45 Vol 12,500 Open Interest (OI) 50,000 Change in OI 0 Bid Price 25.25 Offer Price 28.35 Bid Quantity 12,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE225.00	0.25	0.00	0.00%	310.35
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 0.10 Offer Price 0.45 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE270.00	39.80	0.00	0.00%	270.80
Previous Close 39.80 Open 40.00 High 40.00 Low 39.80 Vol 5,000 Open Interest (OI) 1,22,500 Change in OI 0 Bid Price 39.40 Offer Price 49.60 Bid Quantity 12,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE205.00	0.25	0.00	0.00%	310.35
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 0.05 Offer Price 0.60 Bid Quantity 15,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE345.00	1.95	0.00	0.00%	308.65
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 0.20 Offer Price 0.40 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE410.00	0.45	0.00	0.00%	310.15
Previous Close 0.45 Open 0.05 High 0.45 Low 0.05 Vol 5,000 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 0.60 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE220.00	0.35	0.00	0.00%	310.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 27,500 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE430.00	0.20	0.00	0.00%	310.40
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 0.60 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE230.00	0.30	0.00	0.00%	310.30
Previous Close 0.30 Open 0.20 High 0.30 Low 0.20 Vol 7,500 Open Interest (OI) 70,000 Change in OI 0 Bid Price 0.15 Offer Price 0.30 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE370.00	0.15	0.00	0.00%	310.45
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 5,000 Open Interest (OI) 17,500 Change in OI 0 Bid Price 0.15 Offer Price 0.30 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE280.00	29.70	0.00	0.00%	280.90
Previous Close 29.70 Open 32.50 High 32.50 Low 29.00 Vol 45,000 Open Interest (OI) 1,17,500 Change in OI 0 Bid Price 30.45 Offer Price 36.90 Bid Quantity 17,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE260.00	36.20	0.00	0.00%	274.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 50,000 Change in OI 0 Bid Price 44.50 Offer Price 56.50 Bid Quantity 57,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE260.00	0.30	0.00	0.00%	310.30
Previous Close 0.30 Open 0.65 High 0.65 Low 0.25 Vol 70,000 Open Interest (OI) 2,47,500 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 7,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE170.00	1.00	0.00	0.00%	309.60
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 0.45 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE250.00	43.00	0.00	0.00%	267.60
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 53.10 Offer Price 68.50 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE210.00	1.00	0.00	0.00%	309.60
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE275.00	36.85	0.00	0.00%	273.75
Previous Close 36.85 Open 36.85 High 36.85 Low 36.85 Vol 2,500 Open Interest (OI) 30,000 Change in OI 0 Bid Price 35.25 Offer Price 37.85 Bid Quantity 17,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE240.00	45.30	0.00	0.00%	265.30
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 62.10 Offer Price 78.10 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE240.00	0.20	0.00	0.00%	310.40
Previous Close 0.20 Open 0.25 High 0.30 Low 0.20 Vol 15,000 Open Interest (OI) 1,10,000 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 17,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE325.00	16.00	0.00	0.00%	294.60
Previous Close 16.00 Open 16.00 High 16.00 Low 16.00 Vol 2,500 Open Interest (OI) 10,000 Change in OI 0 Bid Price 13.75 Offer Price 15.90 Bid Quantity 22,500 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE330.00	22.35	0.00	0.00%	288.25
Previous Close 22.35 Open 20.00 High 22.35 Low 20.00 Vol 10,000 Open Interest (OI) 0 Change in OI 0 Bid Price 15.25 Offer Price 19.90 Bid Quantity 27,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE245.00	0.10	0.00	0.00%	310.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 2,500 Open Interest (OI) 62,500 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 10,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE340.00	24.20	0.00	0.00%	286.40
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 27.20 Offer Price 29.65 Bid Quantity 12,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE360.00	0.20	0.00	0.00%	310.40
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 0.10 Offer Price 0.45 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE235.00	0.15	0.00	0.00%	310.45
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 2,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 0.05 Offer Price 0.95 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE295.00	16.20	0.00	0.00%	294.40
Previous Close 16.20 Open 17.25 High 17.85 Low 16.05 Vol 17,500 Open Interest (OI) 62,500 Change in OI 0 Bid Price 16.65 Offer Price 22.75 Bid Quantity 17,500 Offer Quantity 25,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE290.00	22.20	0.00	0.00%	288.40
Previous Close 22.20 Open 23.35 High 24.00 Low 19.35 Vol 45,000 Open Interest (OI) 1,22,500 Change in OI 0 Bid Price 21.80 Offer Price 23.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE305.00	9.00	0.00	0.00%	301.60
Previous Close 9.00 Open 8.75 High 9.50 Low 8.00 Vol 47,500 Open Interest (OI) 37,500 Change in OI 0 Bid Price 7.10 Offer Price 10.75 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE200.00	0.10	0.00	0.00%	310.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 2,500 Open Interest (OI) 1,75,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 7,500 Offer Quantity 55,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE300.00	12.85	0.00	0.00%	297.75
Previous Close 12.85 Open 12.35 High 13.10 Low 11.25 Vol 50,000 Open Interest (OI) 1,42,500 Change in OI 0 Bid Price 12.85 Offer Price 14.35 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE350.00	0.25	0.00	0.00%	310.35
Previous Close 0.25 Open 0.50 High 0.55 Low 0.20 Vol 97,500 Open Interest (OI) 2,67,500 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE350.00	60.00	0.00	0.00%	250.60
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 35.40 Offer Price 41.90 Bid Quantity 12,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE255.00	22.55	0.00	0.00%	288.05
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 49.50 Offer Price 62.10 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE255.00	0.20	0.00	0.00%	310.40
Previous Close 0.20 Open 0.35 High 0.35 Low 0.20 Vol 27,500 Open Interest (OI) 35,000 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE265.00	34.00	0.00	0.00%	276.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 32,500 Change in OI 0 Bid Price 44.25 Offer Price 48.60 Bid Quantity 12,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE265.00	0.25	0.00	0.00%	310.35
Previous Close 0.25 Open 0.35 High 0.50 Low 0.25 Vol 17,500 Open Interest (OI) 1,22,500 Change in OI 0 Bid Price 0.20 Offer Price 0.35 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE320.00	10.95	-0.05	-0.45%	299.65
Previous Close 11.00 Open 10.25 High 15.15 Low 10.10 Vol 3,82,500 Open Interest (OI) 80,000 Change in OI 0 Bid Price 9.90 Offer Price 11.20 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE280.00	0.50	-0.05	-9.09%	310.10
Previous Close 0.55 Open 0.55 High 1.20 Low 0.50 Vol 1,47,500 Open Interest (OI) 3,27,500 Change in OI 0 Bid Price 0.25 Offer Price 0.70 Bid Quantity 7,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE305.00	3.00	-0.30	-9.09%	307.60
Previous Close 3.30 Open 3.80 High 5.60 Low 2.90 Vol 7,50,000 Open Interest (OI) 1,07,500 Change in OI 0 Bid Price 1.40 Offer Price 2.95 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE310.00	4.80	-0.50	-9.43%	305.80
Previous Close 5.30 Open 5.80 High 8.00 Low 4.50 Vol 15,62,500 Open Interest (OI) 2,20,000 Change in OI 0 Bid Price 4.55 Offer Price 4.75 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE330.00	0.85	-0.10	-10.53%	309.75
Previous Close 0.95 Open 2.10 High 2.20 Low 0.85 Vol 10,50,000 Open Interest (OI) 3,85,000 Change in OI 0 Bid Price 0.95 Offer Price 1.10 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE335.00	0.60	-0.10	-14.29%	310.00
Previous Close 0.70 Open 1.00 High 1.00 Low 0.60 Vol 1,07,500 Open Interest (OI) 87,500 Change in OI 0 Bid Price 0.45 Offer Price 0.70 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE315.00	6.45	-1.10	-14.57%	304.15
Previous Close 7.55 Open 8.00 High 11.00 Low 6.45 Vol 2,05,000 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 5.45 Offer Price 7.55 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE290.00	0.80	-0.15	-15.79%	309.80
Previous Close 0.95 Open 1.35 High 2.10 Low 0.80 Vol 4,65,000 Open Interest (OI) 3,65,000 Change in OI 0 Bid Price 0.65 Offer Price 0.80 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE250.00	0.25	-0.05	-16.67%	310.35
Previous Close 0.30 Open 0.25 High 0.30 Low 0.25 Vol 27,500 Open Interest (OI) 1,75,000 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE285.00	0.45	-0.10	-18.18%	310.15
Previous Close 0.55 Open 1.30 High 1.30 Low 0.45 Vol 27,500 Open Interest (OI) 1,05,000 Change in OI 0 Bid Price 0.40 Offer Price 0.70 Bid Quantity 5,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE295.00	1.05	-0.25	-19.23%	309.55
Previous Close 1.30 Open 2.45 High 2.70 Low 1.05 Vol 3,87,500 Open Interest (OI) 1,97,500 Change in OI 0 Bid Price 1.10 Offer Price 1.15 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK CE340.00	0.40	-0.10	-20.00%	310.20
Previous Close 0.50 Open 0.85 High 0.85 Low 0.40 Vol 3,67,500 Open Interest (OI) 4,80,000 Change in OI 0 Bid Price 0.40 Offer Price 0.45 Bid Quantity 17,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE300.00	1.70	-0.45	-20.93%	308.90
Previous Close 2.15 Open 2.65 High 3.90 Low 1.45 Vol 15,40,000 Open Interest (OI) 4,02,500 Change in OI 0 Bid Price 1.80 Offer Price 1.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE270.00	0.30	-0.10	-25.00%	310.30
Previous Close 0.40 Open 0.65 High 0.85 Low 0.30 Vol 1,07,500 Open Interest (OI) 2,62,500 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 28-05-2020	OPTSTK PE275.00	0.30	-0.10	-25.00%	310.30
Previous Close 0.40 Open 0.50 High 0.50 Low 0.30 Vol 7,500 Open Interest (OI) 80,000 Change in OI 0 Bid Price 0.25 Offer Price 0.70 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE340.00	5.35	0.05	0.94%	305.25
Previous Close 5.30 Open 4.90 High 5.35 Low 4.90 Vol 20,000 Open Interest (OI) 1,40,000 Change in OI 0 Bid Price 3.45 Offer Price 5.75 Bid Quantity 10,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE320.00	11.55	0.10	0.87%	299.05
Previous Close 11.45 Open 10.70 High 12.00 Low 10.50 Vol 50,000 Open Interest (OI) 1,17,500 Change in OI 0 Bid Price 10.70 Offer Price 11.80 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE330.00	26.40	0.00	0.00%	284.20
Previous Close 26.40 Open 26.40 High 26.40 Low 26.40 Vol 2,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 24.35 Offer Price 26.40 Bid Quantity 10,000 Offer Quantity 20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE270.00	49.85	0.00	0.00%	260.75
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 43.50 Offer Price 46.15 Bid Quantity 15,000 Offer Quantity 35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE320.00	20.00	0.00	0.00%	290.60
Previous Close 20.00 Open 20.00 High 20.00 Low 20.00 Vol 2,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 17.75 Offer Price 19.85 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE310.00	15.50	0.00	0.00%	295.10
Previous Close 15.50 Open 16.00 High 16.00 Low 15.35 Vol 10,000 Open Interest (OI) 62,500 Change in OI 0 Bid Price 14.50 Offer Price 17.00 Bid Quantity 12,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE310.00	13.30	0.00	0.00%	297.30
Previous Close 13.30 Open 14.70 High 14.80 Low 13.30 Vol 10,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 12.80 Offer Price 14.50 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE370.00	2.65	0.00	0.00%	307.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 37,500 Change in OI 0 Bid Price 0.75 Offer Price 1.65 Bid Quantity 17,500 Offer Quantity 17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE230.00	2.10	0.00	0.00%	308.50
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 0.00 Offer Price 3.85 Bid Quantity 0 Offer Quantity 35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE280.00	46.90	0.00	0.00%	263.70
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 35.30 Offer Price 38.15 Bid Quantity 5,000 Offer Quantity 42,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE280.00	4.35	0.00	0.00%	306.25
Previous Close 4.35 Open 4.70 High 4.80 Low 4.05 Vol 42,500 Open Interest (OI) 45,000 Change in OI 0 Bid Price 3.65 Offer Price 4.15 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE360.00	2.00	0.00	0.00%	308.60
Previous Close 2.00 Open 2.00 High 2.00 Low 2.00 Vol 5,000 Open Interest (OI) 7,500 Change in OI 0 Bid Price 1.70 Offer Price 2.00 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE260.00	3.25	0.00	0.00%	307.35
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 0.40 Offer Price 3.90 Bid Quantity 30,000 Offer Quantity 37,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE290.00	39.05	0.00	0.00%	271.55
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 27.45 Offer Price 30.40 Bid Quantity 5,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE290.00	7.05	0.00	0.00%	303.55
Previous Close 7.05 Open 7.05 High 7.05 Low 7.05 Vol 2,500 Open Interest (OI) 77,500 Change in OI 0 Bid Price 5.60 Offer Price 6.45 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE250.00	0.90	0.00	0.00%	309.70
Previous Close 0.90 Open 1.40 High 1.40 Low 0.85 Vol 10,000 Open Interest (OI) 55,000 Change in OI 0 Bid Price 0.80 Offer Price 1.30 Bid Quantity 2,500 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE200.00	0.50	0.00	0.00%	310.10
Previous Close 0.50 Open 0.50 High 0.50 Low 0.50 Vol 2,500 Open Interest (OI) 37,500 Change in OI 0 Bid Price 0.10 Offer Price 0.50 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE210.00	0.60	0.00	0.00%	310.00
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 0.05 Offer Price 0.95 Bid Quantity 75,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE350.00	3.20	0.00	0.00%	307.40
Previous Close 3.20 Open 3.00 High 3.30 Low 3.00 Vol 20,000 Open Interest (OI) 62,500 Change in OI 0 Bid Price 3.15 Offer Price 3.45 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE300.00	30.25	0.00	0.00%	280.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 37,500 Change in OI 0 Bid Price 20.90 Offer Price 22.95 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE300.00	11.60	0.00	0.00%	299.00
Previous Close 11.60 Open 12.10 High 12.10 Low 11.55 Vol 10,000 Open Interest (OI) 17,500 Change in OI 0 Bid Price 5.30 Offer Price 10.50 Bid Quantity 10,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE240.00	3.50	0.00	0.00%	307.10
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 0.05 Offer Price 4.10 Bid Quantity 5,000 Offer Quantity 35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK CE330.00	7.90	-0.15	-1.86%	302.70
Previous Close 8.05 Open 8.25 High 8.25 Low 7.15 Vol 37,500 Open Interest (OI) 1,15,000 Change in OI 0 Bid Price 6.90 Offer Price 8.65 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-06-2020	OPTSTK PE270.00	2.50	-0.15	-5.66%	308.10
Previous Close 2.65 Open 2.90 High 2.90 Low 2.50 Vol 32,500 Open Interest (OI) 2,15,000 Change in OI 0 Bid Price 1.75 Offer Price 2.60 Bid Quantity 12,500 Offer Quantity 2,500 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Ports &Special Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Adani Ports &Special Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Adani Ports &Special's Price Swing Today

47.93% 52.07%

Recovery from Intraday Low Fall from Intrday High

32.38% 67.62%

Recovery from Intraday Low Fall from Intrday High

Adani Ports &Special's News and Announcements

AGM

By NSE on 16 Jul 2018 | 00:00 AM

Updates

By NSE on 16 Jul 2018 | 00:00 AM

Press Release

By NSE on 16 Jul 2018 | 00:00 AM

AGM

By NSE on 13 Jul 2018 | 00:00 AM

Updates

By NSE on 12 Jul 2018 | 00:00 AM

Adani Ports &Special's Recent video coverage

Mundra Port ends with 118% premium

Adani Ports &Special's Corporate Information

Adani Ports &Special's Reports

Mundra Port and Special Economic Zone (MPSEZ), India?óÔé¼Ôäós largest private port and special economic zone, was incorporated as Gujarat Adani Port (GAPL) in 1998 to develop a private port at Mu...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Adani Ports and Special Economic Zone Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Adani Ports &Special

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites