Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
248.50
Change Change %
3.70 1.51%

Updated:07 Apr, 2020, 15:24 PM IST

BSE
248.60
Change Change %
3.70 1.51%

Updated:07 Apr, 2020, 15:30 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE255.00
16.30 2.30 16.43% 232.20
Previous Close 14.00
Open 16.55
High 16.55
Low 15.05
Vol 15,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 9.60
Offer Price 15.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE260.00
12.40 0.55 4.64% 236.10
Previous Close 11.85
Open 14.95
High 14.95
Low 11.00
Vol 72,500
Open Interest (OI) 1,47,500
Change in OI 17,500
Bid Price 11.50
Offer Price 12.55
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE270.00
33.50 0.00 0.00% 215.00
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 24.45
Offer Price 28.55
Bid Quantity 20,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE205.00
14.10 0.00 0.00% 234.40
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 2.90
Offer Price 8.95
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE215.00
11.85 0.00 0.00% 236.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.15
Offer Price 10.70
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE365.00
11.15 0.00 0.00% 237.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 6.05
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE185.00
8.20 0.00 0.00% 240.30
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 0.35
Offer Price 3.80
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE220.00
11.50 0.00 0.00% 237.00
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 4.95
Offer Price 11.30
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE370.00
9.30 0.00 0.00% 239.20
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 6.05
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE230.00
38.00 0.00 0.00% 210.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 28.75
Offer Price 31.15
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE280.00
50.00 0.00 0.00% 198.50
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 31.20
Offer Price 35.40
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE260.00
26.70 0.00 0.00% 221.80
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 20.30
Offer Price 22.50
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE250.00
17.00 0.00 0.00% 231.50
Previous Close 17.00
Open 20.65
High 21.45
Low 15.85
Vol 45,000
Open Interest (OI) 55,000
Change in OI 5,000
Bid Price 16.85
Offer Price 18.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE330.00
125.00 0.00 0.00% 123.50
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 75.65
Offer Price 81.95
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE245.00
19.00 0.00 0.00% 229.50
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 11.55
Offer Price 17.70
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE310.00
9.95 0.00 0.00% 238.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.45
Offer Price 4.40
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE310.00
4.10 0.00 0.00% 244.40
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 56.45
Offer Price 62.40
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE375.00
7.70 0.00 0.00% 240.80
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 0.10
Offer Price 5.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE380.00
4.10 0.00 0.00% 244.40
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 0.05
Offer Price 3.10
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE400.00
1.00 0.00 0.00% 247.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE360.00
2.40 0.00 0.00% 246.10
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 0.50
Offer Price 2.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE295.00
3.60 0.00 0.00% 244.90
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 43.15
Offer Price 49.30
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE290.00
3.40 0.00 0.00% 245.10
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 38.55
Offer Price 45.35
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE305.00
4.65 0.00 0.00% 243.85
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 51.85
Offer Price 57.65
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE190.00
8.50 0.00 0.00% 240.00
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 0.50
Offer Price 5.70
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE350.00
5.00 0.00 0.00% 243.50
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 0.10
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE350.00
98.00 0.00 0.00% 150.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 95.30
Offer Price 101.75
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE300.00
6.00 0.00 0.00% 242.50
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 0.55
Offer Price 3.95
Bid Quantity 7,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE300.00
56.00 0.00 0.00% 192.50
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 46.65
Offer Price 53.45
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE265.00
11.45 0.00 0.00% 237.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 7.40
Offer Price 11.70
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE355.00
15.60 0.00 0.00% 232.90
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 0.15
Offer Price 3.10
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE240.00
24.35 -1.00 -3.94% 224.15
Previous Close 25.35
Open 24.65
High 26.45
Low 22.00
Vol 25,000
Open Interest (OI) 20,000
Change in OI -2,500
Bid Price 22.70
Offer Price 23.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE275.00
6.70 -0.30 -4.29% 241.80
Previous Close 7.00
Open 6.70
High 6.70
Low 6.70
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 2.05
Offer Price 8.50
Bid Quantity 57,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE270.00
7.70 -0.35 -4.35% 240.80
Previous Close 8.05
Open 8.00
High 9.25
Low 7.20
Vol 22,500
Open Interest (OI) 80,000
Change in OI 12,500
Bid Price 6.05
Offer Price 8.55
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE225.00
10.00 -2.65 -20.95% 238.50
Previous Close 12.65
Open 10.00
High 10.00
Low 10.00
Vol 5,000
Open Interest (OI) 17,500
Change in OI 2,500
Bid Price 1.90
Offer Price 11.50
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
CE280.00
5.45 -1.45 -21.01% 243.05
Previous Close 6.90
Open 5.45
High 5.45
Low 5.45
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 3.00
Offer Price 6.95
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE200.00
6.80 -1.95 -22.29% 241.70
Previous Close 8.75
Open 5.60
High 6.80
Low 5.60
Vol 5,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 3.60
Offer Price 5.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE240.00
12.45 -4.55 -26.76% 236.05
Previous Close 17.00
Open 12.45
High 14.35
Low 12.05
Vol 72,500
Open Interest (OI) 90,000
Change in OI 2,500
Bid Price 12.50
Offer Price 12.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE250.00
14.40 -6.60 -31.43% 234.10
Previous Close 21.00
Open 14.75
High 17.80
Low 14.40
Vol 20,000
Open Interest (OI) 62,500
Change in OI 12,500
Bid Price 14.95
Offer Price 17.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE235.00
10.00 -5.00 -33.33% 238.50
Previous Close 15.00
Open 10.00
High 10.00
Low 10.00
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 9.20
Offer Price 14.85
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-04-2020
OPTSTK
PE230.00
9.10 -5.50 -37.67% 239.40
Previous Close 14.60
Open 11.10
High 11.10
Low 9.00
Vol 22,500
Open Interest (OI) 57,500
Change in OI 0
Bid Price 9.10
Offer Price 9.75
Bid Quantity 5,000
Offer Quantity 2,500

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com