Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
842.00
Change Change %
-21.40 -2.48%

Updated:28 Sep, 2022, 11:19 AM IST

BSE
846.00
Change Change %
-17.65 -2.04%

Updated:28 Sep, 2022, 11:35 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1020.00
181.35 100.95 125.56% 660.65
Previous Close 80.40
Open 181.35
High 181.35
Low 181.35
Vol 1,250
Open Interest (OI) 27,500
Change in OI 0
Bid Price 176.25
Offer Price 189.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE860.00
25.50 3.95 18.33% 816.50
Previous Close 21.55
Open 29.10
High 32.70
Low 20.50
Vol 72,500
Open Interest (OI) 2,31,250
Change in OI -10,000
Bid Price 24.20
Offer Price 25.20
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE850.00
17.90 2.60 16.99% 824.10
Previous Close 15.30
Open 16.00
High 24.45
Low 13.35
Vol 3,86,250
Open Interest (OI) 3,73,750
Change in OI -96,250
Bid Price 16.80
Offer Price 17.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE960.00
130.35 17.85 15.87% 711.65
Previous Close 112.50
Open 123.35
High 130.35
Low 123.35
Vol 2,500
Open Interest (OI) 2,67,500
Change in OI 0
Bid Price 121.75
Offer Price 123.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE910.00
73.25 9.85 15.54% 768.75
Previous Close 63.40
Open 76.00
High 79.00
Low 73.25
Vol 5,000
Open Interest (OI) 1,91,250
Change in OI -2,500
Bid Price 71.80
Offer Price 72.85
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE980.00
149.00 15.20 11.36% 693.00
Previous Close 133.80
Open 148.00
High 149.00
Low 148.00
Vol 2,500
Open Interest (OI) 1,17,500
Change in OI 0
Bid Price 141.15
Offer Price 143.50
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE900.00
62.85 6.15 10.85% 779.15
Previous Close 56.70
Open 63.45
High 70.10
Low 57.00
Vol 1,36,250
Open Interest (OI) 3,53,750
Change in OI -31,250
Bid Price 62.00
Offer Price 62.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE880.00
40.50 3.75 10.20% 801.50
Previous Close 36.75
Open 44.90
High 49.00
Low 38.00
Vol 28,750
Open Interest (OI) 1,77,500
Change in OI -17,500
Bid Price 42.70
Offer Price 43.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE920.00
81.50 7.50 10.14% 760.50
Previous Close 74.00
Open 87.05
High 91.05
Low 76.65
Vol 28,750
Open Interest (OI) 9,01,250
Change in OI -13,750
Bid Price 82.05
Offer Price 82.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE870.00
32.75 2.90 9.72% 809.25
Previous Close 29.85
Open 38.00
High 40.35
Low 28.80
Vol 47,500
Open Interest (OI) 1,11,250
Change in OI -8,750
Bid Price 32.95
Offer Price 34.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE970.00
134.75 11.55 9.38% 707.25
Previous Close 123.20
Open 133.50
High 134.75
Low 126.05
Vol 3,750
Open Interest (OI) 1,96,250
Change in OI -2,500
Bid Price 131.90
Offer Price 133.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE930.00
93.75 8.00 9.33% 748.25
Previous Close 85.75
Open 96.75
High 99.65
Low 87.00
Vol 18,750
Open Interest (OI) 1,52,500
Change in OI -12,500
Bid Price 91.75
Offer Price 93.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE940.00
103.60 7.95 8.31% 738.40
Previous Close 95.65
Open 107.15
High 107.15
Low 98.00
Vol 43,750
Open Interest (OI) 3,17,500
Change in OI -38,750
Bid Price 101.50
Offer Price 103.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE950.00
113.00 8.45 8.08% 729.00
Previous Close 104.55
Open 118.00
High 118.00
Low 108.00
Vol 32,500
Open Interest (OI) 5,03,750
Change in OI -31,250
Bid Price 111.85
Offer Price 113.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE890.00
48.35 2.80 6.15% 793.65
Previous Close 45.55
Open 55.85
High 55.95
Low 47.20
Vol 8,750
Open Interest (OI) 2,03,750
Change in OI 1,250
Bid Price 51.85
Offer Price 53.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE840.00
11.25 0.60 5.63% 830.75
Previous Close 10.65
Open 13.00
High 17.30
Low 8.30
Vol 6,42,500
Open Interest (OI) 2,91,250
Change in OI -46,250
Bid Price 11.05
Offer Price 11.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE690.00
0.75 0.00 0.00% 841.25
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 0.15
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE660.00
0.50 0.00 0.00% 841.50
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 0.15
Offer Price 1.85
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1030.00
164.10 0.00 0.00% 677.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 184.50
Offer Price 195.30
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE670.00
0.95 0.00 0.00% 841.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.30
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE640.00
0.45 0.00 0.00% 841.55
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 0.00
Offer Price 1.40
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE730.00
109.15 0.00 0.00% 732.85
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 97.75
Offer Price 120.45
Bid Quantity 6,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE730.00
0.70 0.00 0.00% 841.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,750
Change in OI 0
Bid Price 0.25
Offer Price 2.00
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE630.00
0.20 0.00 0.00% 841.80
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE780.00
60.90 0.00 0.00% 781.10
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 57.55
Offer Price 60.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE760.00
82.15 0.00 0.00% 759.85
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 66.20
Offer Price 89.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE740.00
200.00 0.00 0.00% 642.00
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 96.30
Offer Price 108.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE830.00
7.30 0.00 0.00% 834.70
Previous Close 7.30
Open 9.05
High 12.40
Low 5.05
Vol 11,00,000
Open Interest (OI) 3,45,000
Change in OI 75,000
Bid Price 7.15
Offer Price 7.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1000.00
135.00 0.00 0.00% 707.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,250
Change in OI 0
Bid Price 160.40
Offer Price 166.90
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE720.00
0.90 0.00 0.00% 841.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,750
Change in OI 0
Bid Price 0.30
Offer Price 1.20
Bid Quantity 17,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE990.00
93.55 0.00 0.00% 748.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,750
Change in OI 0
Bid Price 147.15
Offer Price 164.40
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1050.00
0.40 0.00 0.00% 841.60
Previous Close 0.40
Open 0.30
High 0.40
Low 0.20
Vol 1,11,250
Open Interest (OI) 3,41,250
Change in OI -26,250
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1050.00
112.00 0.00 0.00% 730.00
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 199.15
Offer Price 222.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE710.00
0.85 0.00 0.00% 841.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE510.00
0.20 0.00 0.00% 841.80
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 0.15
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1010.00
75.25 0.00 0.00% 766.75
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 165.00
Offer Price 184.70
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE820.00
4.70 -0.30 -6.00% 837.30
Previous Close 5.00
Open 5.15
High 8.70
Low 3.20
Vol 11,20,000
Open Interest (OI) 3,25,000
Change in OI -27,500
Bid Price 4.55
Offer Price 4.65
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE700.00
143.00 -18.00 -11.18% 699.00
Previous Close 161.00
Open 143.00
High 143.00
Low 143.00
Vol 1,250
Open Interest (OI) 11,250
Change in OI 0
Bid Price 136.20
Offer Price 147.75
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE810.00
33.85 -4.65 -12.08% 808.15
Previous Close 38.50
Open 28.25
High 33.85
Low 28.25
Vol 3,750
Open Interest (OI) 96,250
Change in OI -1,250
Bid Price 30.20
Offer Price 31.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE810.00
3.10 -0.45 -12.68% 838.90
Previous Close 3.55
Open 4.00
High 6.00
Low 2.20
Vol 5,95,000
Open Interest (OI) 1,36,250
Change in OI -17,500
Bid Price 2.95
Offer Price 3.05
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE790.00
48.70 -7.30 -13.04% 793.30
Previous Close 56.00
Open 43.40
High 48.70
Low 43.40
Vol 2,500
Open Interest (OI) 6,250
Change in OI 1,250
Bid Price 48.70
Offer Price 49.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE800.00
42.25 -6.75 -13.78% 799.75
Previous Close 49.00
Open 37.00
High 44.70
Low 33.90
Vol 1,17,500
Open Interest (OI) 2,27,500
Change in OI -17,500
Bid Price 39.20
Offer Price 40.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1020.00
0.30 -0.05 -14.29% 841.70
Previous Close 0.35
Open 0.30
High 0.35
Low 0.10
Vol 3,70,000
Open Interest (OI) 8,23,750
Change in OI -6,250
Bid Price 0.30
Offer Price 0.35
Bid Quantity 18,750
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE750.00
85.50 -16.30 -16.01% 756.50
Previous Close 101.80
Open 85.50
High 85.50
Low 85.50
Vol 1,250
Open Interest (OI) 25,000
Change in OI 0
Bid Price 87.65
Offer Price 89.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE760.00
0.75 -0.20 -21.05% 841.25
Previous Close 0.95
Open 0.70
High 0.90
Low 0.45
Vol 78,750
Open Interest (OI) 1,02,500
Change in OI 16,250
Bid Price 0.70
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1030.00
0.30 -0.10 -25.00% 841.70
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 35,000
Open Interest (OI) 1,86,250
Change in OI -8,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE820.00
22.70 -8.60 -27.48% 819.30
Previous Close 31.30
Open 20.85
High 27.00
Low 17.00
Vol 85,000
Open Interest (OI) 88,750
Change in OI -3,750
Bid Price 22.20
Offer Price 22.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE750.00
0.75 -0.30 -28.57% 841.25
Previous Close 1.05
Open 0.75
High 1.30
Low 0.50
Vol 2,42,500
Open Interest (OI) 6,52,500
Change in OI -40,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE680.00
0.50 -0.20 -28.57% 841.50
Previous Close 0.70
Open 0.70
High 0.70
Low 0.50
Vol 17,500
Open Interest (OI) 3,28,750
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE780.00
1.10 -0.45 -29.03% 840.90
Previous Close 1.55
Open 1.25
High 1.30
Low 0.85
Vol 1,18,750
Open Interest (OI) 1,56,250
Change in OI -35,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE830.00
15.00 -6.90 -31.51% 827.00
Previous Close 21.90
Open 15.00
High 18.85
Low 10.90
Vol 6,45,000
Open Interest (OI) 1,62,500
Change in OI 42,500
Bid Price 15.20
Offer Price 15.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE800.00
2.00 -1.05 -34.43% 840.00
Previous Close 3.05
Open 3.85
High 4.80
Low 1.60
Vol 13,57,500
Open Interest (OI) 9,26,250
Change in OI 51,250
Bid Price 1.95
Offer Price 2.05
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE790.00
1.50 -0.80 -34.78% 840.50
Previous Close 2.30
Open 2.15
High 3.50
Low 1.20
Vol 3,98,750
Open Interest (OI) 1,58,750
Change in OI -25,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 5,000
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE700.00
0.50 -0.30 -37.50% 841.50
Previous Close 0.80
Open 0.60
High 0.80
Low 0.40
Vol 2,67,500
Open Interest (OI) 6,71,250
Change in OI -2,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE840.00
9.15 -6.05 -39.80% 832.85
Previous Close 15.20
Open 9.20
High 12.40
Low 6.15
Vol 16,28,750
Open Interest (OI) 3,30,000
Change in OI 1,13,750
Bid Price 9.10
Offer Price 9.30
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1060.00
0.25 -0.20 -44.44% 841.75
Previous Close 0.45
Open 0.35
High 0.35
Low 0.25
Vol 38,750
Open Interest (OI) 3,97,500
Change in OI -15,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE650.00
0.25 -0.20 -44.44% 841.75
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 7,500
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1000.00
0.30 -0.25 -45.45% 841.70
Previous Close 0.55
Open 0.55
High 0.55
Low 0.20
Vol 4,51,250
Open Interest (OI) 13,73,750
Change in OI -2,07,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 35,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1010.00
0.30 -0.25 -45.45% 841.70
Previous Close 0.55
Open 0.35
High 0.40
Low 0.25
Vol 1,33,750
Open Interest (OI) 1,90,000
Change in OI -53,750
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE770.00
0.80 -0.70 -46.67% 841.20
Previous Close 1.50
Open 1.90
High 1.90
Low 0.60
Vol 1,21,250
Open Interest (OI) 86,250
Change in OI 7,500
Bid Price 0.75
Offer Price 0.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE850.00
5.10 -4.85 -48.74% 836.90
Previous Close 9.95
Open 5.95
High 7.55
Low 3.30
Vol 24,55,000
Open Interest (OI) 7,90,000
Change in OI 52,500
Bid Price 5.05
Offer Price 5.20
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1070.00
0.20 -0.20 -50.00% 841.80
Previous Close 0.40
Open 0.30
High 0.30
Low 0.15
Vol 18,750
Open Interest (OI) 78,750
Change in OI -11,250
Bid Price 0.15
Offer Price 0.30
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1080.00
0.20 -0.20 -50.00% 841.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 83,750
Open Interest (OI) 3,42,500
Change in OI -41,250
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE740.00
0.45 -0.45 -50.00% 841.55
Previous Close 0.90
Open 1.05
High 1.10
Low 0.45
Vol 32,500
Open Interest (OI) 71,250
Change in OI -1,250
Bid Price 0.35
Offer Price 0.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE600.00
0.05 -0.05 -50.00% 841.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 3,750
Open Interest (OI) 28,750
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE970.00
0.35 -0.40 -53.33% 841.65
Previous Close 0.75
Open 0.35
High 0.45
Low 0.30
Vol 2,72,500
Open Interest (OI) 8,25,000
Change in OI -38,750
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,750
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE980.00
0.35 -0.40 -53.33% 841.65
Previous Close 0.75
Open 0.40
High 0.50
Low 0.30
Vol 3,11,250
Open Interest (OI) 9,88,750
Change in OI -98,750
Bid Price 0.30
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE990.00
0.30 -0.35 -53.85% 841.70
Previous Close 0.65
Open 0.50
High 0.55
Low 0.30
Vol 2,97,500
Open Interest (OI) 7,02,500
Change in OI 3,750
Bid Price 0.30
Offer Price 0.35
Bid Quantity 10,000
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE860.00
2.60 -3.80 -59.38% 839.40
Previous Close 6.40
Open 2.65
High 4.45
Low 1.90
Vol 14,17,500
Open Interest (OI) 5,36,250
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE940.00
0.30 -0.50 -62.50% 841.70
Previous Close 0.80
Open 0.55
High 0.55
Low 0.25
Vol 2,25,000
Open Interest (OI) 5,95,000
Change in OI -47,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 57,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1040.00
0.15 -0.25 -62.50% 841.85
Previous Close 0.40
Open 0.40
High 0.45
Low 0.15
Vol 1,93,750
Open Interest (OI) 2,00,000
Change in OI 38,750
Bid Price 0.15
Offer Price 0.20
Bid Quantity 15,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE960.00
0.30 -0.50 -62.50% 841.70
Previous Close 0.80
Open 0.80
High 0.80
Low 0.25
Vol 4,98,750
Open Interest (OI) 18,03,750
Change in OI -1,28,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 41,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE870.00
1.40 -2.75 -66.27% 840.60
Previous Close 4.15
Open 2.20
High 2.60
Low 1.10
Vol 10,93,750
Open Interest (OI) 5,62,500
Change in OI -45,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 13,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE950.00
0.25 -0.50 -66.67% 841.75
Previous Close 0.75
Open 0.80
High 0.80
Low 0.20
Vol 4,57,500
Open Interest (OI) 13,46,250
Change in OI -1,13,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,750
Offer Quantity 56,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE890.00
0.60 -1.30 -68.42% 841.40
Previous Close 1.90
Open 2.00
High 2.00
Low 0.50
Vol 7,57,500
Open Interest (OI) 3,12,500
Change in OI -32,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 10,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE880.00
0.85 -1.85 -68.52% 841.15
Previous Close 2.70
Open 1.95
High 1.95
Low 0.75
Vol 9,73,750
Open Interest (OI) 5,80,000
Change in OI -1,13,750
Bid Price 0.80
Offer Price 0.90
Bid Quantity 8,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE930.00
0.25 -0.60 -70.59% 841.75
Previous Close 0.85
Open 0.45
High 0.60
Low 0.25
Vol 2,48,750
Open Interest (OI) 4,05,000
Change in OI -70,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,750
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE910.00
0.35 -0.85 -70.83% 841.65
Previous Close 1.20
Open 1.10
High 1.10
Low 0.35
Vol 2,51,250
Open Interest (OI) 2,98,750
Change in OI -18,750
Bid Price 0.35
Offer Price 0.40
Bid Quantity 13,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE900.00
0.45 -1.10 -70.97% 841.55
Previous Close 1.55
Open 1.65
High 1.65
Low 0.40
Vol 12,58,750
Open Interest (OI) 14,48,750
Change in OI -2,61,250
Bid Price 0.45
Offer Price 0.50
Bid Quantity 11,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE920.00
0.25 -0.70 -73.68% 841.75
Previous Close 0.95
Open 0.50
High 0.65
Low 0.25
Vol 5,81,250
Open Interest (OI) 6,68,750
Change in OI -73,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 62,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE780.00
21.25 5.95 38.89% 820.75
Previous Close 15.30
Open 20.20
High 22.00
Low 20.10
Vol 36,250
Open Interest (OI) 27,500
Change in OI 20,000
Bid Price 21.10
Offer Price 21.35
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE970.00
135.10 20.55 17.94% 706.90
Previous Close 114.55
Open 143.00
High 143.00
Low 132.15
Vol 5,000
Open Interest (OI) 18,750
Change in OI 1,250
Bid Price 136.10
Offer Price 140.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE830.00
53.05 6.80 14.70% 788.95
Previous Close 46.25
Open 54.95
High 57.90
Low 53.00
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 53.90
Offer Price 54.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
112.00 11.75 11.72% 730.00
Previous Close 100.25
Open 117.35
High 117.35
Low 110.00
Vol 6,250
Open Interest (OI) 27,500
Change in OI 3,750
Bid Price 111.40
Offer Price 114.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE980.00
151.80 15.80 11.62% 690.20
Previous Close 136.00
Open 151.80
High 151.80
Low 151.80
Vol 1,250
Open Interest (OI) 18,750
Change in OI 0
Bid Price 145.00
Offer Price 148.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE890.00
77.45 6.45 9.08% 764.55
Previous Close 71.00
Open 78.00
High 78.00
Low 77.45
Vol 6,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 74.50
Offer Price 76.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE860.00
58.00 4.65 8.72% 784.00
Previous Close 53.35
Open 58.80
High 61.25
Low 54.50
Vol 20,000
Open Interest (OI) 68,750
Change in OI 5,000
Bid Price 56.45
Offer Price 57.05
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
63.90 4.55 7.67% 778.10
Previous Close 59.35
Open 64.70
High 68.00
Low 60.40
Vol 8,750
Open Interest (OI) 1,22,500
Change in OI -1,250
Bid Price 62.30
Offer Price 62.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
91.95 6.40 7.48% 750.05
Previous Close 85.55
Open 91.95
High 91.95
Low 91.95
Vol 1,250
Open Interest (OI) 21,250
Change in OI 0
Bid Price 87.75
Offer Price 91.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE880.00
71.00 4.65 7.01% 771.00
Previous Close 66.35
Open 71.00
High 71.00
Low 71.00
Vol 1,250
Open Interest (OI) 36,250
Change in OI 0
Bid Price 68.15
Offer Price 69.40
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
82.00 3.05 3.86% 760.00
Previous Close 78.95
Open 84.85
High 88.50
Low 78.80
Vol 92,500
Open Interest (OI) 6,11,250
Change in OI 35,000
Bid Price 81.85
Offer Price 82.70
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE840.00
46.00 1.60 3.60% 796.00
Previous Close 44.40
Open 49.80
High 51.00
Low 43.85
Vol 1,82,500
Open Interest (OI) 1,40,000
Change in OI 27,500
Bid Price 45.90
Offer Price 46.35
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE830.00
41.50 1.35 3.36% 800.50
Previous Close 40.15
Open 44.80
High 46.00
Low 39.10
Vol 1,05,000
Open Interest (OI) 1,02,500
Change in OI 10,000
Bid Price 41.00
Offer Price 41.45
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
15.50 0.50 3.33% 826.50
Previous Close 15.00
Open 15.00
High 15.50
Low 15.00
Vol 2,500
Open Interest (OI) 7,500
Change in OI 1,250
Bid Price 14.40
Offer Price 16.65
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
36.50 1.00 2.82% 805.50
Previous Close 35.50
Open 40.25
High 41.00
Low 35.00
Vol 67,500
Open Interest (OI) 62,500
Change in OI 13,750
Bid Price 36.20
Offer Price 36.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE850.00
50.65 1.10 2.22% 791.35
Previous Close 49.55
Open 54.05
High 56.80
Low 48.50
Vol 2,22,500
Open Interest (OI) 5,47,500
Change in OI -26,250
Bid Price 51.10
Offer Price 51.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE950.00
118.50 2.05 1.76% 723.50
Previous Close 116.45
Open 123.90
High 123.90
Low 117.20
Vol 21,250
Open Interest (OI) 1,20,000
Change in OI 8,750
Bid Price 119.45
Offer Price 122.10
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
28.15 0.45 1.62% 813.85
Previous Close 27.70
Open 30.10
High 33.00
Low 26.30
Vol 3,20,000
Open Interest (OI) 7,45,000
Change in OI 17,500
Bid Price 28.10
Offer Price 28.40
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE920.00
93.50 1.45 1.58% 748.50
Previous Close 92.05
Open 103.55
High 103.55
Low 93.50
Vol 3,750
Open Interest (OI) 75,000
Change in OI 1,250
Bid Price 95.70
Offer Price 99.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE690.00
5.00 0.00 0.00% 837.00
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 0.10
Offer Price 0.00
Bid Quantity 3,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1040.00
21.00 0.00 0.00% 821.00
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 3.70
Offer Price 5.75
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
10.00 0.00 0.00% 832.00
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 4.95
Offer Price 0.00
Bid Quantity 37,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
215.00 0.00 0.00% 627.00
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 97.60
Offer Price 118.05
Bid Quantity 7,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE740.00
9.95 0.00 0.00% 832.05
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 0.15
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
157.20 0.00 0.00% 684.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,750
Change in OI 0
Bid Price 163.80
Offer Price 166.80
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE720.00
9.45 0.00 0.00% 832.55
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 5.05
Offer Price 11.40
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE990.00
78.00 0.00 0.00% 764.00
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 142.10
Offer Price 161.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE960.00
124.75 0.00 0.00% 717.25
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 127.30
Offer Price 131.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE650.00
3.55 0.00 0.00% 838.45
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 0.00
Bid Quantity 3,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
7.00 0.00 0.00% 835.00
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 4.05
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
PE600.00
1.40 0.00 0.00% 840.60
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 0.70
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
CE700.00
265.00 0.00 0.00% 577.00
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 141.20
Offer Price 151.60
Bid Quantity 7,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1010.00
11.45 0.00 0.00% 830.55
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 6.65
Offer Price 7.80
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
102.15 -0.55 -0.54% 739.85
Previous Close 102.70
Open 109.00
High 109.50
Low 102.15
Vol 3,750
Open Interest (OI) 26,250
Change in OI 1,250
Bid Price 103.95
Offer Price 107.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE700.00
5.70 -0.15 -2.56% 836.30
Previous Close 5.85
Open 6.05
High 6.90
Low 5.35
Vol 1,02,500
Open Interest (OI) 2,91,250
Change in OI 7,500
Bid Price 5.50
Offer Price 5.65
Bid Quantity 8,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
13.30 -0.40 -2.92% 828.70
Previous Close 13.70
Open 15.00
High 16.00
Low 12.55
Vol 2,90,000
Open Interest (OI) 3,55,000
Change in OI 33,750
Bid Price 13.20
Offer Price 13.40
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
30.55 -0.95 -3.02% 811.45
Previous Close 31.50
Open 35.45
High 35.75
Low 30.55
Vol 18,750
Open Interest (OI) 15,000
Change in OI 3,750
Bid Price 31.95
Offer Price 32.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE800.00
72.00 -4.00 -5.26% 770.00
Previous Close 76.00
Open 68.05
High 74.15
Low 68.05
Vol 23,750
Open Interest (OI) 36,250
Change in OI 8,750
Bid Price 70.15
Offer Price 71.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE770.00
17.45 -1.05 -5.68% 824.55
Previous Close 18.50
Open 20.00
High 21.20
Low 16.90
Vol 12,500
Open Interest (OI) 15,000
Change in OI 10,000
Bid Price 18.05
Offer Price 18.40
Bid Quantity 5,000
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
4.00 -0.45 -10.11% 838.00
Previous Close 4.45
Open 4.00
High 4.20
Low 3.10
Vol 65,000
Open Interest (OI) 1,90,000
Change in OI -21,250
Bid Price 3.75
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE820.00
61.00 -6.90 -10.16% 781.00
Previous Close 67.90
Open 58.00
High 61.00
Low 57.00
Vol 12,500
Open Interest (OI) 6,250
Change in OI 2,500
Bid Price 58.60
Offer Price 60.45
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
44.40 -5.05 -10.21% 797.60
Previous Close 49.45
Open 43.10
High 48.30
Low 41.45
Vol 3,43,750
Open Interest (OI) 2,98,750
Change in OI 27,500
Bid Price 44.20
Offer Price 44.50
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
40.00 -4.85 -10.81% 802.00
Previous Close 44.85
Open 38.60
High 43.20
Low 37.80
Vol 1,12,500
Open Interest (OI) 1,31,250
Change in OI 31,250
Bid Price 39.65
Offer Price 39.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
49.00 -6.05 -10.99% 793.00
Previous Close 55.05
Open 52.00
High 53.00
Low 46.70
Vol 2,26,250
Open Interest (OI) 1,02,500
Change in OI 82,500
Bid Price 49.20
Offer Price 49.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE870.00
36.00 -4.65 -11.44% 806.00
Previous Close 40.65
Open 35.00
High 38.95
Low 34.00
Vol 65,000
Open Interest (OI) 1,60,000
Change in OI 7,500
Bid Price 35.75
Offer Price 36.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE880.00
32.05 -4.70 -12.79% 809.95
Previous Close 36.75
Open 34.65
High 35.05
Low 30.55
Vol 92,500
Open Interest (OI) 1,11,250
Change in OI 13,750
Bid Price 31.95
Offer Price 32.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE890.00
28.80 -4.35 -13.12% 813.20
Previous Close 33.15
Open 28.05
High 29.05
Low 28.05
Vol 3,750
Open Interest (OI) 41,250
Change in OI 2,500
Bid Price 26.20
Offer Price 29.00
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
25.65 -3.95 -13.34% 816.35
Previous Close 29.60
Open 25.00
High 28.60
Low 24.00
Vol 8,11,250
Open Interest (OI) 13,86,250
Change in OI 1,77,500
Bid Price 25.40
Offer Price 25.65
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
12.90 -2.00 -13.42% 829.10
Previous Close 14.90
Open 14.00
High 14.20
Low 12.00
Vol 55,000
Open Interest (OI) 1,08,750
Change in OI -1,250
Bid Price 12.70
Offer Price 12.90
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE930.00
18.25 -2.85 -13.51% 823.75
Previous Close 21.10
Open 21.10
High 21.10
Low 17.15
Vol 56,250
Open Interest (OI) 1,46,250
Change in OI 10,000
Bid Price 18.00
Offer Price 18.20
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE910.00
22.65 -3.65 -13.88% 819.35
Previous Close 26.30
Open 22.75
High 25.00
Low 22.00
Vol 23,750
Open Interest (OI) 46,250
Change in OI 5,000
Bid Price 22.75
Offer Price 23.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE920.00
20.25 -3.35 -14.19% 821.75
Previous Close 23.60
Open 18.55
High 22.30
Low 18.55
Vol 2,30,000
Open Interest (OI) 2,61,250
Change in OI 72,500
Bid Price 20.25
Offer Price 20.40
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE940.00
16.00 -2.95 -15.57% 826.00
Previous Close 18.95
Open 15.00
High 18.15
Low 14.85
Vol 1,27,500
Open Interest (OI) 1,25,000
Change in OI -16,250
Bid Price 15.90
Offer Price 16.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1050.00
5.15 -0.95 -15.57% 836.85
Previous Close 6.10
Open 5.00
High 5.65
Low 4.80
Vol 1,61,250
Open Interest (OI) 2,82,500
Change in OI 1,250
Bid Price 5.10
Offer Price 5.25
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
14.10 -2.75 -16.32% 827.90
Previous Close 16.85
Open 13.65
High 16.15
Low 13.05
Vol 4,06,250
Open Interest (OI) 9,21,250
Change in OI 62,500
Bid Price 14.15
Offer Price 14.35
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
8.30 -1.65 -16.58% 833.70
Previous Close 9.95
Open 5.65
High 9.15
Low 5.60
Vol 4,33,750
Open Interest (OI) 14,05,000
Change in OI 33,750
Bid Price 8.20
Offer Price 8.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE970.00
11.20 -2.35 -17.34% 830.80
Previous Close 13.55
Open 11.50
High 12.65
Low 10.70
Vol 32,500
Open Interest (OI) 65,000
Change in OI -3,750
Bid Price 11.25
Offer Price 11.50
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE980.00
10.00 -2.15 -17.70% 832.00
Previous Close 12.15
Open 12.20
High 12.25
Low 9.50
Vol 67,500
Open Interest (OI) 1,93,750
Change in OI 12,500
Bid Price 10.10
Offer Price 10.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE990.00
9.15 -2.05 -18.30% 832.85
Previous Close 11.20
Open 9.00
High 10.45
Low 8.75
Vol 45,000
Open Interest (OI) 53,750
Change in OI 5,000
Bid Price 9.05
Offer Price 9.20
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1020.00
6.60 -1.55 -19.02% 835.40
Previous Close 8.15
Open 6.50
High 6.60
Low 6.50
Vol 2,500
Open Interest (OI) 1,12,500
Change in OI 0
Bid Price 5.25
Offer Price 8.25
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
4.45 -1.35 -23.28% 837.55
Previous Close 5.80
Open 4.50
High 4.50
Low 4.45
Vol 2,500
Open Interest (OI) 10,000
Change in OI 1,250
Bid Price 3.60
Offer Price 0.00
Bid Quantity 6,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1060.00
4.15 -1.45 -25.89% 837.85
Previous Close 5.60
Open 4.15
High 4.15
Low 4.15
Vol 1,250
Open Interest (OI) 37,500
Change in OI 0
Bid Price 4.20
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
CE1000.00
25.00 0.00 0.00% 817.00
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 16.20
Offer Price 23.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE750.00
23.90 0.00 0.00% 818.10
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 20.60
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
80.00 0.00 0.00% 762.00
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 42.05
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% 778.80
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 31.50
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
PE700.00
10.05 0.00 0.00% 831.95
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 10.15
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% 750.00
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 20.50
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
CE1050.00
72.90 0.00 0.00% 769.10
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 7.55
Offer Price 19.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1080.00
46.00 0.00 0.00% 796.00
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

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