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

313.75

Change	Change %
-10.85	-3.34%
Updated:24 Sep, 2020, 15:59 PM IST

BSE

313.85

Change	Change %
-10.55	-3.25%
Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE320.00	6.55	5.30	424.00%	307.20
Previous Close 1.25 Open 2.20 High 7.45 Low 2.00 Vol 4,47,500 Open Interest (OI) 40,000 Change in OI -1,30,000 Bid Price 4.15 Offer Price 7.25 Bid Quantity 12,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE325.00	10.30	7.30	243.33%	303.45
Previous Close 3.00 Open 6.00 High 12.00 Low 6.00 Vol 65,000 Open Interest (OI) 15,000 Change in OI -10,000 Bid Price 7.85 Offer Price 12.75 Bid Quantity 12,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE330.00	14.70	9.15	164.86%	299.05
Previous Close 5.55 Open 9.45 High 17.40 Low 8.30 Vol 1,77,500 Open Interest (OI) 1,10,000 Change in OI -42,500 Bid Price 12.15 Offer Price 16.80 Bid Quantity 12,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE340.00	26.45	11.85	81.16%	287.30
Previous Close 14.60 Open 20.00 High 27.00 Low 20.00 Vol 52,500 Open Interest (OI) 1,00,000 Change in OI -27,500 Bid Price 23.75 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE335.00	17.95	7.65	74.27%	295.80
Previous Close 10.30 Open 15.75 High 21.80 Low 15.75 Vol 12,500 Open Interest (OI) 25,000 Change in OI -2,500 Bid Price 15.35 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE345.00	29.00	8.00	38.10%	284.75
Previous Close 21.00 Open 25.50 High 29.00 Low 25.50 Vol 12,500 Open Interest (OI) 40,000 Change in OI 0 Bid Price 26.25 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE370.00	56.45	14.20	33.61%	257.30
Previous Close 42.25 Open 58.50 High 58.50 Low 56.45 Vol 5,000 Open Interest (OI) 20,000 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 24-09-2020	OPTSTK PE350.00	36.30	9.05	33.21%	277.45
Previous Close 27.25 Open 31.75 High 36.30 Low 29.00 Vol 42,500 Open Interest (OI) 1,12,500 Change in OI -17,500 Bid Price 33.45 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE355.00	38.60	6.05	18.59%	275.15
Previous Close 32.55 Open 34.00 High 41.85 Low 34.00 Vol 20,000 Open Interest (OI) 45,000 Change in OI -10,000 Bid Price 35.70 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE360.00	43.65	5.80	15.32%	270.10
Previous Close 37.85 Open 39.50 High 46.70 Low 39.50 Vol 30,000 Open Interest (OI) 67,500 Change in OI -17,500 Bid Price 40.70 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE365.00	47.20	5.35	12.78%	266.55
Previous Close 41.85 Open 44.35 High 47.20 Low 44.35 Vol 7,500 Open Interest (OI) 20,000 Change in OI 0 Bid Price 44.15 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE405.00	0.10	0.00	0.00%	313.65
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE410.00	0.05	0.00	0.00%	313.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 70,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE410.00	46.05	0.00	0.00%	267.70
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE315.00	0.50	0.00	0.00%	313.25
Previous Close 0.50 Open 2.40 High 3.60 Low 0.25 Vol 60,000 Open Interest (OI) 20,000 Change in OI 10,000 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 24-09-2020	OPTSTK CE430.00	0.05	0.00	0.00%	313.70
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 10,000 Open Interest (OI) 1,62,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE415.00	0.10	0.00	0.00%	313.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 90,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE435.00	0.05	0.00	0.00%	313.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE280.00	0.05	0.00	0.00%	313.70
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 0.05 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE395.00	0.10	0.00	0.00%	313.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 47,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE275.00	0.60	0.00	0.00%	313.15
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE425.00	0.05	0.00	0.00%	313.70
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE375.00	48.95	0.00	0.00%	264.80
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 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 24-09-2020	OPTSTK PE390.00	40.00	0.00	0.00%	273.75
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE380.00	57.70	0.00	0.00%	256.05
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE400.00	68.00	0.00	0.00%	245.75
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE295.00	3.50	0.00	0.00%	310.25
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 2.30 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE290.00	0.05	0.00	0.00%	313.70
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 0.05 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE420.00	0.05	0.00	0.00%	313.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,80,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 92,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE300.00	30.00	0.00	0.00%	283.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.05 Offer Price 0.00 Bid Quantity 12,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE390.00	0.05	-0.05	-50.00%	313.70
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 20,000 Open Interest (OI) 3,57,500 Change in OI -15,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,32,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE400.00	0.05	-0.05	-50.00%	313.70
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 17,500 Open Interest (OI) 4,60,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,97,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE365.00	0.05	-0.10	-66.67%	313.70
Previous Close 0.15 Open 0.05 High 0.10 Low 0.05 Vol 92,500 Open Interest (OI) 2,55,000 Change in OI -7,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE370.00	0.05	-0.10	-66.67%	313.70
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 1,92,500 Open Interest (OI) 4,15,000 Change in OI -25,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,77,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE375.00	0.05	-0.10	-66.67%	313.70
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 17,500 Open Interest (OI) 1,20,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE380.00	0.05	-0.10	-66.67%	313.70
Previous Close 0.15 Open 0.05 High 0.10 Low 0.05 Vol 2,72,500 Open Interest (OI) 7,67,500 Change in OI -52,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,02,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE360.00	0.05	-0.10	-66.67%	313.70
Previous Close 0.15 Open 0.05 High 0.10 Low 0.05 Vol 2,07,500 Open Interest (OI) 3,90,000 Change in OI -52,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE385.00	0.05	-0.15	-75.00%	313.70
Previous Close 0.20 Open 0.05 High 0.05 Low 0.05 Vol 12,500 Open Interest (OI) 1,27,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE300.00	0.05	-0.15	-75.00%	313.70
Previous Close 0.20 Open 0.20 High 0.35 Low 0.05 Vol 1,47,500 Open Interest (OI) 1,05,000 Change in OI -60,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE355.00	0.05	-0.15	-75.00%	313.70
Previous Close 0.20 Open 0.10 High 0.10 Low 0.05 Vol 65,000 Open Interest (OI) 60,000 Change in OI -17,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE350.00	0.05	-0.20	-80.00%	313.70
Previous Close 0.25 Open 0.05 High 0.25 Low 0.05 Vol 1,22,500 Open Interest (OI) 2,27,500 Change in OI -27,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE345.00	0.05	-0.25	-83.33%	313.70
Previous Close 0.30 Open 0.10 High 0.10 Low 0.05 Vol 67,500 Open Interest (OI) 90,000 Change in OI 2,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE340.00	0.05	-0.35	-87.50%	313.70
Previous Close 0.40 Open 0.05 High 0.45 Low 0.05 Vol 2,12,500 Open Interest (OI) 1,42,500 Change in OI -67,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE310.00	0.05	-0.45	-90.00%	313.70
Previous Close 0.50 Open 0.70 High 2.00 Low 0.05 Vol 1,20,000 Open Interest (OI) 27,500 Change in OI -30,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE335.00	0.05	-0.55	-91.67%	313.70
Previous Close 0.60 Open 0.15 High 0.15 Low 0.05 Vol 1,05,000 Open Interest (OI) 97,500 Change in OI -20,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE330.00	0.05	-1.10	-95.65%	313.70
Previous Close 1.15 Open 0.30 High 0.50 Low 0.05 Vol 4,72,500 Open Interest (OI) 1,27,500 Change in OI -37,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE325.00	0.05	-2.95	-98.33%	313.70
Previous Close 3.00 Open 0.55 High 1.20 Low 0.05 Vol 1,65,000 Open Interest (OI) 42,500 Change in OI 32,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE315.00	0.25	-21.40	-98.85%	313.50
Previous Close 21.65 Open 1.05 High 1.40 Low 0.25 Vol 22,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE320.00	0.05	-6.40	-99.22%	313.70
Previous Close 6.45 Open 6.00 High 7.50 Low 0.05 Vol 2,30,000 Open Interest (OI) 35,000 Change in OI 25,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE280.00	4.55	2.05	82.00%	309.20
Previous Close 2.50 Open 3.50 High 5.80 Low 3.30 Vol 6,67,500 Open Interest (OI) 1,97,500 Change in OI 1,85,000 Bid Price 4.45 Offer Price 4.55 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 PE300.00	9.70	4.05	71.68%	304.05
Previous Close 5.65 Open 6.85 High 11.60 Low 6.00 Vol 32,97,500 Open Interest (OI) 5,82,500 Change in OI 5,27,500 Bid Price 9.70 Offer Price 9.90 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 PE320.00	19.10	7.00	57.85%	294.65
Previous Close 12.10 Open 16.05 High 20.70 Low 15.75 Vol 1,40,000 Open Interest (OI) 60,000 Change in OI 42,500 Bid Price 17.50 Offer Price 19.50 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 PE330.00	24.80	7.80	45.88%	288.95
Previous Close 17.00 Open 21.50 High 25.50 Low 21.50 Vol 15,000 Open Interest (OI) 1,62,500 Change in OI 10,000 Bid Price 22.90 Offer Price 25.25 Bid Quantity 15,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE310.00	13.05	3.75	40.32%	300.70
Previous Close 9.30 Open 9.50 High 15.30 Low 9.50 Vol 1,10,000 Open Interest (OI) 47,500 Change in OI 47,500 Bid Price 11.95 Offer Price 14.80 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 PE340.00	30.15	6.90	29.68%	283.60
Previous Close 23.25 Open 26.65 High 30.40 Low 26.00 Vol 15,000 Open Interest (OI) 62,500 Change in OI 2,500 Bid Price 30.50 Offer Price 32.75 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 PE335.00	29.00	6.30	27.75%	284.75
Previous Close 22.70 Open 23.55 High 29.00 Low 23.55 Vol 5,000 Open Interest (OI) 70,000 Change in OI 5,000 Bid Price 9.55 Offer Price 0.00 Bid Quantity 57,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE350.00	39.00	6.00	18.18%	274.75
Previous Close 33.00 Open 34.50 High 39.00 Low 34.50 Vol 7,500 Open Interest (OI) 20,000 Change in OI 2,500 Bid Price 37.95 Offer Price 41.85 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 PE360.00	46.60	4.60	10.95%	267.15
Previous Close 42.00 Open 46.60 High 46.60 Low 46.60 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 46.85 Offer Price 49.10 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	22.90	0.00	0.00%	290.85
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 16.15 Offer Price 53.70 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 CE365.00	11.75	0.00	0.00%	302.00
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 1.00 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 CE370.00	2.80	-0.70	-20.00%	310.95
Previous Close 3.50 Open 3.00 High 3.50 Low 2.80 Vol 25,000 Open Interest (OI) 1,55,000 Change in OI 2,500 Bid Price 2.80 Offer Price 4.85 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 CE400.00	1.00	-0.35	-25.93%	312.75
Previous Close 1.35 Open 1.25 High 1.35 Low 1.00 Vol 97,500 Open Interest (OI) 2,85,000 Change in OI 47,500 Bid Price 0.95 Offer Price 1.15 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 CE410.00	0.70	-0.25	-26.32%	313.05
Previous Close 0.95 Open 0.70 High 0.70 Low 0.70 Vol 12,500 Open Interest (OI) 47,500 Change in OI 0 Bid Price 0.50 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 CE330.00	10.45	-3.90	-27.18%	303.30
Previous Close 14.35 Open 10.85 High 16.30 Low 9.25 Vol 5,52,500 Open Interest (OI) 1,47,500 Change in OI 85,000 Bid Price 10.50 Offer Price 12.45 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 CE360.00	3.80	-1.60	-29.63%	309.95
Previous Close 5.40 Open 2.20 High 4.80 Low 2.10 Vol 92,500 Open Interest (OI) 2,22,500 Change in OI 7,500 Bid Price 3.50 Offer Price 4.20 Bid Quantity 2,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE350.00	5.25	-2.25	-30.00%	308.50
Previous Close 7.50 Open 6.20 High 6.65 Low 4.70 Vol 2,35,000 Open Interest (OI) 1,37,500 Change in OI 80,000 Bid Price 5.05 Offer Price 5.90 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 CE380.00	1.90	-0.90	-32.14%	311.85
Previous Close 2.80 Open 2.05 High 2.65 Low 1.90 Vol 67,500 Open Interest (OI) 1,92,500 Change in OI 32,500 Bid Price 0.85 Offer Price 2.95 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 CE420.00	0.50	-0.25	-33.33%	313.25
Previous Close 0.75 Open 0.65 High 0.65 Low 0.50 Vol 25,000 Open Interest (OI) 42,500 Change in OI 0 Bid Price 0.25 Offer Price 2.95 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 CE325.00	11.65	-6.00	-33.99%	302.10
Previous Close 17.65 Open 12.65 High 14.10 Low 11.65 Vol 42,500 Open Interest (OI) 32,500 Change in OI 30,000 Bid Price 10.00 Offer Price 13.10 Bid Quantity 2,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE300.00	25.75	-13.70	-34.73%	288.00
Previous Close 39.45 Open 25.00 High 26.25 Low 25.00 Vol 7,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 24.40 Offer Price 26.30 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 CE340.00	7.35	-4.65	-38.75%	306.40
Previous Close 12.00 Open 8.20 High 9.55 Low 6.40 Vol 2,22,500 Open Interest (OI) 80,000 Change in OI 67,500 Bid Price 7.00 Offer Price 9.75 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 CE375.00	2.25	-1.85	-45.12%	311.50
Previous Close 4.10 Open 2.35 High 2.95 Low 2.25 Vol 60,000 Open Interest (OI) 1,95,000 Change in OI -2,500 Bid Price 0.60 Offer Price 2.85 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 CE315.00	16.50	-15.65	-48.68%	297.25
Previous Close 32.15 Open 16.25 High 19.50 Low 16.25 Vol 32,500 Open Interest (OI) 20,000 Change in OI 0 Bid Price 14.35 Offer Price 26.25 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 CE355.00	5.00	-5.00	-50.00%	308.75
Previous Close 10.00 Open 5.40 High 5.40 Low 5.00 Vol 7,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 4.00 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 CE320.00	13.75	-16.20	-54.09%	300.00
Previous Close 29.95 Open 14.55 High 18.05 Low 12.80 Vol 2,45,000 Open Interest (OI) 1,12,500 Change in OI 0 Bid Price 12.20 Offer Price 18.00 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 PE305.00	10.25	-15.65	-60.42%	303.50
Previous Close 25.90 Open 10.25 High 10.25 Low 10.25 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 9.65 Offer Price 12.65 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 CE335.00	9.30	-14.80	-61.41%	304.45
Previous Close 24.10 Open 8.65 High 9.30 Low 8.65 Vol 15,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 7.60 Offer Price 9.70 Bid Quantity 5,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE295.00	8.00	-13.25	-62.35%	305.75
Previous Close 21.25 Open 7.05 High 8.95 Low 7.05 Vol 27,500 Open Interest (OI) 20,000 Change in OI 0 Bid Price 1.15 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE290.00	6.85	-12.30	-64.23%	306.90
Previous Close 19.15 Open 7.60 High 8.20 Low 6.35 Vol 70,000 Open Interest (OI) 32,500 Change in OI 0 Bid Price 0.55 Offer Price 0.00 Bid Quantity 7,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE270.00	3.10	-8.85	-74.06%	310.65
Previous Close 11.95 Open 3.10 High 3.10 Low 3.10 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.50 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE250.00	1.70	-5.10	-75.00%	312.05
Previous Close 6.80 Open 1.05 High 2.55 Low 1.00 Vol 17,500 Open Interest (OI) 5,000 Change in OI 0 Bid Price 0.50 Offer Price 2.60 Bid Quantity 2,500 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

15.21% 84.79%

Recovery from Intraday Low Fall from Intrday High

15.55% 84.45%

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