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

354.55

Change	Change %
-9.85	-2.70%
Updated:28 Oct, 2020, 14:54 PM IST

BSE

354.60

Change	Change %
-9.40	-2.58%
Updated:28 Oct, 2020, 14:56 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE360.00	6.85	4.15	153.70%	347.70
Previous Close 2.70 Open 3.55 High 7.75 Low 1.30 Vol 6,07,500 Open Interest (OI) 1,60,000 Change in OI -40,000 Bid Price 6.50 Offer Price 6.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE365.00	12.00	7.25	152.63%	342.55
Previous Close 4.75 Open 6.05 High 12.00 Low 2.05 Vol 1,70,000 Open Interest (OI) 1,40,000 Change in OI -22,500 Bid Price 11.05 Offer Price 12.00 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE355.00	3.40	1.95	134.48%	351.15
Previous Close 1.45 Open 2.00 High 3.40 Low 0.60 Vol 2,75,000 Open Interest (OI) 85,000 Change in OI -20,000 Bid Price 2.75 Offer Price 4.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE345.00	1.20	0.65	118.18%	353.35
Previous Close 0.55 Open 0.35 High 1.20 Low 0.20 Vol 22,500 Open Interest (OI) 92,500 Change in OI -2,500 Bid Price 0.75 Offer Price 1.30 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE350.00	1.60	0.80	100.00%	352.95
Previous Close 0.80 Open 1.00 High 1.75 Low 0.35 Vol 2,82,500 Open Interest (OI) 2,00,000 Change in OI -47,500 Bid Price 1.50 Offer Price 1.70 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE370.00	16.10	7.35	84.00%	338.45
Previous Close 8.75 Open 9.40 High 16.10 Low 6.00 Vol 47,500 Open Interest (OI) 75,000 Change in OI -15,000 Bid Price 16.00 Offer Price 17.35 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE330.00	35.00	10.50	42.86%	319.55
Previous Close 24.50 Open 35.00 High 35.00 Low 35.00 Vol 2,500 Open Interest (OI) 1,07,500 Change in OI 0 Bid Price 13.35 Offer Price 32.30 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE345.00	22.35	3.60	19.20%	332.20
Previous Close 18.75 Open 18.50 High 22.35 Low 18.50 Vol 5,000 Open Interest (OI) 47,500 Change in OI 0 Bid Price 4.00 Offer Price 12.10 Bid Quantity 57,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE340.00	0.50	0.05	11.11%	354.05
Previous Close 0.45 Open 0.40 High 0.50 Low 0.35 Vol 17,500 Open Interest (OI) 1,52,500 Change in OI 2,500 Bid Price 0.55 Offer Price 0.80 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE340.00	26.00	0.05	0.19%	328.55
Previous Close 25.95 Open 25.95 High 26.00 Low 25.95 Vol 5,000 Open Interest (OI) 70,000 Change in OI 0 Bid Price 14.75 Offer Price 15.85 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE405.00	0.15	0.00	0.00%	354.40
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 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE335.00	32.00	0.00	0.00%	322.55
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 15.25 Offer Price 26.25 Bid Quantity 7,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE315.00	40.00	0.00	0.00%	314.55
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 32.20 Offer Price 50.00 Bid Quantity 10,000 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE430.00	0.30	0.00	0.00%	354.25
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 0.30 Bid Quantity 0 Offer Quantity 65,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE250.00	0.10	0.00	0.00%	354.45
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 0.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE325.00	31.25	0.00	0.00%	323.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 35,000 Change in OI 0 Bid Price 26.35 Offer Price 32.05 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE320.00	31.50	0.00	0.00%	323.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,000 Change in OI 0 Bid Price 33.05 Offer Price 36.65 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE380.00	18.05	0.00	0.00%	336.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 35,000 Change in OI 0 Bid Price 25.10 Offer Price 26.90 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE400.00	38.90	0.00	0.00%	315.65
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 40.00 Offer Price 50.95 Bid Quantity 57,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE295.00	0.20	0.00	0.00%	354.35
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 0.05 Offer Price 0.25 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE305.00	0.65	0.00	0.00%	353.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,000 Change in OI 0 Bid Price 0.00 Offer Price 0.40 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE300.00	60.00	0.00	0.00%	294.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,000 Change in OI 0 Bid Price 46.80 Offer Price 70.25 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE300.00	0.10	-0.05	-33.33%	354.45
Previous Close 0.15 Open 0.10 High 0.20 Low 0.05 Vol 1,02,500 Open Interest (OI) 4,95,000 Change in OI -80,000 Bid Price 0.05 Offer Price 0.15 Bid Quantity 1,42,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE375.00	8.95	-6.65	-42.63%	345.60
Previous Close 15.60 Open 8.95 High 8.95 Low 8.95 Vol 2,500 Open Interest (OI) 12,500 Change in OI 0 Bid Price 11.80 Offer Price 26.20 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE335.00	0.20	-0.20	-50.00%	354.35
Previous Close 0.40 Open 0.20 High 0.20 Low 0.20 Vol 5,000 Open Interest (OI) 37,500 Change in OI -5,000 Bid Price 0.40 Offer Price 0.85 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE330.00	0.15	-0.15	-50.00%	354.40
Previous Close 0.30 Open 0.10 High 0.25 Low 0.05 Vol 75,000 Open Interest (OI) 1,12,500 Change in OI -5,000 Bid Price 0.10 Offer Price 0.50 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE320.00	0.10	-0.10	-50.00%	354.45
Previous Close 0.20 Open 0.05 High 0.10 Low 0.05 Vol 25,000 Open Interest (OI) 97,500 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 40,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE310.00	0.05	-0.05	-50.00%	354.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 22,500 Open Interest (OI) 82,500 Change in OI -7,500 Bid Price 0.05 Offer Price 0.25 Bid Quantity 22,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE290.00	0.05	-0.05	-50.00%	354.50
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 5,000 Open Interest (OI) 17,500 Change in OI -5,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 5,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE390.00	0.20	-0.25	-55.56%	354.35
Previous Close 0.45 Open 0.25 High 0.50 Low 0.20 Vol 75,000 Open Interest (OI) 2,47,500 Change in OI -25,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 12,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE385.00	0.30	-0.40	-57.14%	354.25
Previous Close 0.70 Open 0.60 High 0.85 Low 0.25 Vol 80,000 Open Interest (OI) 92,500 Change in OI 10,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 10,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE355.00	4.00	-6.70	-62.62%	350.55
Previous Close 10.70 Open 8.30 High 13.00 Low 4.00 Vol 40,000 Open Interest (OI) 1,02,500 Change in OI -7,500 Bid Price 2.55 Offer Price 4.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE350.00	5.05	-9.25	-64.69%	349.50
Previous Close 14.30 Open 14.15 High 18.05 Low 5.05 Vol 80,000 Open Interest (OI) 92,500 Change in OI -45,000 Bid Price 5.05 Offer Price 5.80 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE270.00	0.05	-0.10	-66.67%	354.50
Previous Close 0.15 Open 0.05 High 0.05 Low 0.05 Vol 2,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE420.00	0.05	-0.10	-66.67%	354.50
Previous Close 0.15 Open 0.05 High 0.05 Low 0.05 Vol 7,500 Open Interest (OI) 1,20,000 Change in OI -5,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 67,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE400.00	0.10	-0.25	-71.43%	354.45
Previous Close 0.35 Open 0.15 High 0.25 Low 0.10 Vol 2,90,000 Open Interest (OI) 7,55,000 Change in OI -1,20,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 90,000 Offer Quantity 25,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE375.00	0.40	-1.15	-74.19%	354.15
Previous Close 1.55 Open 0.65 High 2.50 Low 0.40 Vol 5,22,500 Open Interest (OI) 2,72,500 Change in OI -95,000 Bid Price 0.30 Offer Price 0.40 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE410.00	0.05	-0.15	-75.00%	354.50
Previous Close 0.20 Open 0.10 High 0.10 Low 0.05 Vol 27,500 Open Interest (OI) 95,000 Change in OI -22,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 30,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE315.00	0.10	-0.30	-75.00%	354.45
Previous Close 0.40 Open 0.10 High 0.10 Low 0.10 Vol 2,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 0.05 Offer Price 0.00 Bid Quantity 2,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE280.00	0.05	-0.15	-75.00%	354.50
Previous Close 0.20 Open 0.10 High 0.10 Low 0.05 Vol 62,500 Open Interest (OI) 1,17,500 Change in OI -12,500 Bid Price 0.05 Offer Price 0.15 Bid Quantity 37,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE325.00	0.10	-0.30	-75.00%	354.45
Previous Close 0.40 Open 0.20 High 0.20 Low 0.10 Vol 10,000 Open Interest (OI) 40,000 Change in OI 2,500 Bid Price 0.10 Offer Price 0.20 Bid Quantity 12,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE360.00	1.50	-4.85	-76.38%	353.05
Previous Close 6.35 Open 4.55 High 10.35 Low 1.35 Vol 6,07,500 Open Interest (OI) 2,02,500 Change in OI -55,000 Bid Price 1.35 Offer Price 1.50 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE380.00	0.25	-0.85	-77.27%	354.30
Previous Close 1.10 Open 0.65 High 1.50 Low 0.25 Vol 7,35,000 Open Interest (OI) 5,20,000 Change in OI -90,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 52,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE395.00	0.10	-0.35	-77.78%	354.45
Previous Close 0.45 Open 0.20 High 0.20 Low 0.10 Vol 12,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 0.05 Offer Price 0.25 Bid Quantity 37,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE365.00	0.85	-3.10	-78.48%	353.70
Previous Close 3.95 Open 2.50 High 6.55 Low 0.85 Vol 4,37,500 Open Interest (OI) 2,32,500 Change in OI -30,000 Bid Price 0.80 Offer Price 1.00 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE370.00	0.50	-2.05	-80.39%	354.05
Previous Close 2.55 Open 1.25 High 4.20 Low 0.45 Vol 17,17,500 Open Interest (OI) 8,02,500 Change in OI -1,87,500 Bid Price 0.45 Offer Price 0.50 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE420.00	3.90	2.00	105.26%	350.65
Previous Close 1.90 Open 3.85 High 3.90 Low 3.85 Vol 10,000 Open Interest (OI) 22,500 Change in OI 2,500 Bid Price 1.85 Offer Price 3.80 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE320.00	3.90	1.85	90.24%	350.65
Previous Close 2.05 Open 3.00 High 3.90 Low 3.00 Vol 12,500 Open Interest (OI) 20,000 Change in OI 10,000 Bid Price 3.15 Offer Price 5.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE345.00	12.85	5.85	83.57%	341.70
Previous Close 7.00 Open 12.85 High 12.85 Low 12.85 Vol 2,500 Open Interest (OI) 5,000 Change in OI 0 Bid Price 12.50 Offer Price 13.85 Bid Quantity 25,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE350.00	15.30	6.25	69.06%	339.25
Previous Close 9.05 Open 10.20 High 15.55 Low 9.95 Vol 90,000 Open Interest (OI) 82,500 Change in OI 47,500 Bid Price 15.10 Offer Price 16.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE410.00	4.20	1.70	68.00%	350.35
Previous Close 2.50 Open 5.20 High 5.20 Low 4.20 Vol 25,000 Open Interest (OI) 30,000 Change in OI 17,500 Bid Price 2.95 Offer Price 4.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE360.00	20.00	7.00	53.85%	334.55
Previous Close 13.00 Open 13.75 High 20.00 Low 13.75 Vol 20,000 Open Interest (OI) 30,000 Change in OI 2,500 Bid Price 20.40 Offer Price 25.20 Bid Quantity 5,000 Offer Quantity 20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE300.00	1.65	0.50	43.48%	352.90
Previous Close 1.15 Open 1.00 High 1.75 Low 1.00 Vol 22,500 Open Interest (OI) 60,000 Change in OI -7,500 Bid Price 1.65 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 26-11-2020	OPTSTK PE340.00	11.80	2.80	31.11%	342.75
Previous Close 9.00 Open 8.00 High 11.80 Low 8.00 Vol 10,000 Open Interest (OI) 12,500 Change in OI 5,000 Bid Price 10.35 Offer Price 12.00 Bid Quantity 25,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE355.00	21.55	3.85	21.75%	333.00
Previous Close 17.70 Open 23.80 High 23.80 Low 21.55 Vol 10,000 Open Interest (OI) 15,000 Change in OI -2,500 Bid Price 14.45 Offer Price 38.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE385.00	8.50	1.30	18.06%	346.05
Previous Close 7.20 Open 11.00 High 11.00 Low 8.50 Vol 32,500 Open Interest (OI) 72,500 Change in OI 20,000 Bid Price 7.15 Offer Price 8.10 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE355.00	11.80	0.35	3.06%	342.75
Previous Close 11.45 Open 11.80 High 11.80 Low 11.80 Vol 12,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 15.20 Offer Price 19.55 Bid Quantity 2,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE400.00	5.25	0.05	0.96%	349.30
Previous Close 5.20 Open 5.00 High 7.50 Low 4.95 Vol 3,62,500 Open Interest (OI) 2,52,500 Change in OI 1,87,500 Bid Price 4.55 Offer Price 5.40 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE270.00	0.70	0.00	0.00%	353.85
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 2.95 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE310.00	2.00	0.00	0.00%	352.55
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 1.70 Offer Price 4.50 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE430.00	4.50	0.00	0.00%	350.05
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 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK PE280.00	0.70	0.00	0.00%	353.85
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 0.10 Offer Price 1.70 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE360.00	17.00	-0.90	-5.03%	337.55
Previous Close 17.90 Open 19.00 High 20.40 Low 17.00 Vol 32,500 Open Interest (OI) 42,500 Change in OI 5,000 Bid Price 16.10 Offer Price 16.85 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE390.00	6.50	-0.35	-5.11%	348.05
Previous Close 6.85 Open 7.25 High 10.20 Low 6.25 Vol 1,10,000 Open Interest (OI) 1,42,500 Change in OI 15,000 Bid Price 6.00 Offer Price 6.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE380.00	9.15	-0.50	-5.18%	345.40
Previous Close 9.65 Open 10.00 High 14.00 Low 8.95 Vol 10,50,000 Open Interest (OI) 4,32,500 Change in OI 1,07,500 Bid Price 8.90 Offer Price 9.15 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE375.00	11.30	-0.75	-6.22%	343.25
Previous Close 12.05 Open 14.85 High 14.85 Low 11.30 Vol 17,500 Open Interest (OI) 42,500 Change in OI 10,000 Bid Price 10.00 Offer Price 11.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE370.00	12.20	-1.75	-12.54%	342.35
Previous Close 13.95 Open 13.50 High 18.30 Low 12.20 Vol 25,17,500 Open Interest (OI) 9,17,500 Change in OI 7,42,500 Bid Price 12.25 Offer Price 12.55 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 26-11-2020	OPTSTK CE365.00	15.00	-2.90	-16.20%	339.55
Previous Close 17.90 Open 14.65 High 15.00 Low 14.65 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 10.85 Offer Price 14.85 Bid Quantity 2,500 Offer Quantity 12,500 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

3.44% 96.56%

Recovery from Intraday Low Fall from Intrday High

2.55% 97.45%

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