Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
863.40
Change Change %
-83.25 -8.79%

Updated:26 Sep, 2022, 16:12 PM IST

BSE
863.65
Change Change %
-83.30 -8.80%

Updated:26 Sep, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE640.00
0.45 0.40 800.00% 862.95
Previous Close 0.05
Open 0.45
High 0.50
Low 0.45
Vol 3,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.45
Offer Price 1.45
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
0.40 0.30 300.00% 863.00
Previous Close 0.10
Open 0.30
High 0.40
Low 0.20
Vol 11,250
Open Interest (OI) 38,750
Change in OI -3,750
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE810.00
7.10 5.20 273.68% 856.30
Previous Close 1.90
Open 1.80
High 7.10
Low 1.40
Vol 2,70,000
Open Interest (OI) 1,63,750
Change in OI -63,750
Bid Price 3.55
Offer Price 8.85
Bid Quantity 1,250
Offer Quantity 38,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE880.00
31.15 22.55 262.21% 832.25
Previous Close 8.60
Open 9.00
High 31.15
Low 7.60
Vol 34,27,500
Open Interest (OI) 3,18,750
Change in OI -1,01,250
Bid Price 30.15
Offer Price 31.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE870.00
24.00 17.35 260.90% 839.40
Previous Close 6.65
Open 7.00
High 24.00
Low 5.65
Vol 29,90,000
Open Interest (OI) 2,17,500
Change in OI -78,750
Bid Price 22.85
Offer Price 24.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE860.00
17.95 12.95 259.00% 845.45
Previous Close 5.00
Open 5.90
High 18.50
Low 4.05
Vol 33,06,250
Open Interest (OI) 4,12,500
Change in OI 88,750
Bid Price 17.50
Offer Price 18.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE900.00
48.00 34.10 245.32% 815.40
Previous Close 13.90
Open 12.95
High 48.00
Low 12.95
Vol 28,06,250
Open Interest (OI) 4,52,500
Change in OI -2,01,250
Bid Price 46.75
Offer Price 48.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE850.00
13.00 9.15 237.66% 850.40
Previous Close 3.85
Open 3.95
High 13.55
Low 3.10
Vol 35,51,250
Open Interest (OI) 4,57,500
Change in OI -1,43,750
Bid Price 13.00
Offer Price 13.30
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE890.00
34.85 24.05 222.69% 828.55
Previous Close 10.80
Open 11.50
High 35.80
Low 10.30
Vol 14,97,500
Open Interest (OI) 2,12,500
Change in OI -47,500
Bid Price 37.65
Offer Price 41.30
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE840.00
9.30 6.30 210.00% 854.10
Previous Close 3.00
Open 2.90
High 10.05
Low 2.40
Vol 16,76,250
Open Interest (OI) 2,50,000
Change in OI -42,500
Bid Price 9.30
Offer Price 10.00
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
2.55 1.70 200.00% 860.85
Previous Close 0.85
Open 1.35
High 2.55
Low 0.85
Vol 2,42,500
Open Interest (OI) 1,33,750
Change in OI -3,750
Bid Price 1.90
Offer Price 2.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE910.00
52.35 34.35 190.83% 811.05
Previous Close 18.00
Open 21.45
High 52.35
Low 19.35
Vol 4,15,000
Open Interest (OI) 2,25,000
Change in OI -1,25,000
Bid Price 55.30
Offer Price 57.35
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE800.00
3.75 2.45 188.46% 859.65
Previous Close 1.30
Open 1.25
High 3.75
Low 1.20
Vol 20,55,000
Open Interest (OI) 8,96,250
Change in OI -81,250
Bid Price 3.70
Offer Price 3.75
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE920.00
64.10 41.25 180.53% 799.30
Previous Close 22.85
Open 25.05
High 64.15
Low 23.80
Vol 5,82,500
Open Interest (OI) 9,77,500
Change in OI -1,12,500
Bid Price 64.25
Offer Price 66.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE820.00
5.55 3.55 177.50% 857.85
Previous Close 2.00
Open 2.15
High 5.60
Low 1.75
Vol 9,72,500
Open Interest (OI) 2,73,750
Change in OI 46,250
Bid Price 5.50
Offer Price 6.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE830.00
6.65 4.15 166.00% 856.75
Previous Close 2.50
Open 2.50
High 7.20
Low 2.00
Vol 10,75,000
Open Interest (OI) 3,56,250
Change in OI 1,27,500
Bid Price 6.60
Offer Price 7.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE930.00
74.80 45.45 154.86% 788.60
Previous Close 29.35
Open 30.15
High 74.80
Low 29.90
Vol 3,10,000
Open Interest (OI) 2,27,500
Change in OI -1,27,500
Bid Price 69.65
Offer Price 75.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE950.00
93.65 51.10 120.09% 769.75
Previous Close 42.55
Open 52.50
High 93.65
Low 50.85
Vol 3,56,250
Open Interest (OI) 6,82,500
Change in OI -43,750
Bid Price 93.50
Offer Price 97.55
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE940.00
78.45 42.75 119.75% 784.95
Previous Close 35.70
Open 39.00
High 81.30
Low 39.00
Vol 1,52,500
Open Interest (OI) 4,11,250
Change in OI -13,750
Bid Price 83.60
Offer Price 85.70
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE760.00
1.50 0.80 114.29% 861.90
Previous Close 0.70
Open 0.70
High 1.50
Low 0.70
Vol 1,18,750
Open Interest (OI) 86,250
Change in OI 0
Bid Price 1.20
Offer Price 1.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE980.00
122.80 57.80 88.92% 740.60
Previous Close 65.00
Open 90.00
High 122.80
Low 88.00
Vol 81,250
Open Interest (OI) 1,30,000
Change in OI -47,500
Bid Price 121.05
Offer Price 127.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE720.00
1.00 0.45 81.82% 862.40
Previous Close 0.55
Open 0.90
High 1.85
Low 0.50
Vol 21,250
Open Interest (OI) 73,750
Change in OI -2,500
Bid Price 1.00
Offer Price 1.35
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
93.75 40.90 77.39% 769.65
Previous Close 52.85
Open 68.00
High 94.00
Low 68.00
Vol 82,500
Open Interest (OI) 3,00,000
Change in OI -41,250
Bid Price 103.30
Offer Price 114.75
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
108.00 46.20 74.76% 755.40
Previous Close 61.80
Open 73.35
High 108.00
Low 73.35
Vol 65,000
Open Interest (OI) 2,21,250
Change in OI -46,250
Bid Price 113.15
Offer Price 115.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE650.00
0.55 0.20 57.14% 862.85
Previous Close 0.35
Open 0.25
High 0.55
Low 0.25
Vol 32,500
Open Interest (OI) 86,250
Change in OI -6,250
Bid Price 0.30
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE750.00
1.05 0.35 50.00% 862.35
Previous Close 0.70
Open 0.60
High 2.50
Low 0.60
Vol 4,43,750
Open Interest (OI) 7,26,250
Change in OI -18,750
Bid Price 1.00
Offer Price 1.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE700.00
0.95 0.30 46.15% 862.45
Previous Close 0.65
Open 0.60
High 1.15
Low 0.45
Vol 1,90,000
Open Interest (OI) 6,32,500
Change in OI -61,250
Bid Price 0.80
Offer Price 0.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE990.00
93.55 29.25 45.49% 769.85
Previous Close 64.30
Open 90.30
High 93.55
Low 90.30
Vol 3,750
Open Interest (OI) 45,000
Change in OI 1,250
Bid Price 120.90
Offer Price 143.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1030.00
130.00 38.25 41.69% 733.40
Previous Close 91.75
Open 130.00
High 130.00
Low 130.00
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 138.60
Offer Price 188.75
Bid Quantity 37,500
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1000.00
123.00 33.70 37.74% 740.40
Previous Close 89.30
Open 109.00
High 125.00
Low 109.00
Vol 37,500
Open Interest (OI) 1,00,000
Change in OI -25,000
Bid Price 134.15
Offer Price 154.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE790.00
1.50 0.35 30.43% 861.90
Previous Close 1.15
Open 1.45
High 2.90
Low 0.85
Vol 41,250
Open Interest (OI) 1,60,000
Change in OI -1,250
Bid Price 1.80
Offer Price 3.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE660.00
0.50 0.00 0.00% 862.90
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,500
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.25
Offer Price 2.25
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE670.00
0.50 0.00 0.00% 862.90
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 0.25
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE730.00
109.15 0.00 0.00% 754.25
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 116.80
Offer Price 141.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE730.00
0.55 0.00 0.00% 862.85
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 0.70
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE630.00
0.20 0.00 0.00% 863.20
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 0.55
Bid Quantity 0
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% 781.25
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 95.80
Offer Price 112.00
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE740.00
200.00 0.00 0.00% 663.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 103.65
Offer Price 131.75
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE740.00
0.40 0.00 0.00% 863.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.70
Offer Price 0.00
Bid Quantity 8,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1050.00
112.00 0.00 0.00% 751.40
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 178.60
Offer Price 212.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1020.00
80.40 0.00 0.00% 783.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 159.80
Offer Price 176.90
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
1.00 0.00 0.00% 862.40
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 0.35
Offer Price 2.65
Bid Quantity 6,250
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE700.00
263.00 0.00 0.00% 600.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 126.85
Offer Price 170.60
Bid Quantity 37,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE510.00
0.20 0.00 0.00% 863.20
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 2.00
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% 788.15
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 143.85
Offer Price 158.30
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
0.95 -0.15 -13.64% 862.45
Previous Close 1.10
Open 0.90
High 0.95
Low 0.90
Vol 5,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.20
Offer Price 2.50
Bid Quantity 20,000
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE680.00
0.25 -0.05 -16.67% 863.15
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,500
Open Interest (OI) 3,32,500
Change in OI -1,250
Bid Price 1.20
Offer Price 3.00
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE750.00
120.00 -61.00 -33.70% 743.40
Previous Close 181.00
Open 122.00
High 122.00
Low 120.00
Vol 2,500
Open Interest (OI) 23,750
Change in OI 0
Bid Price 95.25
Offer Price 112.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE810.00
59.60 -40.60 -40.52% 803.80
Previous Close 100.20
Open 68.85
High 68.85
Low 59.60
Vol 3,750
Open Interest (OI) 96,250
Change in OI 0
Bid Price 40.75
Offer Price 60.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE780.00
89.40 -63.10 -41.38% 774.00
Previous Close 152.50
Open 120.60
High 120.60
Low 89.40
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 70.60
Offer Price 89.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1080.00
0.55 -0.50 -47.62% 862.85
Previous Close 1.05
Open 0.65
High 0.90
Low 0.50
Vol 6,18,750
Open Interest (OI) 4,65,000
Change in OI -1,10,000
Bid Price 0.50
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1070.00
0.60 -0.55 -47.83% 862.80
Previous Close 1.15
Open 0.80
High 0.90
Low 0.55
Vol 2,82,500
Open Interest (OI) 95,000
Change in OI -66,250
Bid Price 0.50
Offer Price 1.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE800.00
61.35 -56.65 -48.01% 802.05
Previous Close 118.00
Open 102.45
High 102.45
Low 60.50
Vol 96,250
Open Interest (OI) 3,03,750
Change in OI -55,000
Bid Price 59.35
Offer Price 61.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1050.00
0.80 -0.75 -48.39% 862.60
Previous Close 1.55
Open 1.35
High 1.35
Low 0.65
Vol 5,45,000
Open Interest (OI) 4,18,750
Change in OI -92,500
Bid Price 0.70
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE770.00
1.30 -1.25 -49.02% 862.10
Previous Close 2.55
Open 1.95
High 1.95
Low 1.00
Vol 12,500
Open Interest (OI) 98,750
Change in OI -2,500
Bid Price 1.35
Offer Price 2.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE790.00
88.50 -93.50 -51.37% 774.90
Previous Close 182.00
Open 87.85
High 88.50
Low 87.05
Vol 6,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 61.95
Offer Price 80.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1060.00
0.70 -0.75 -51.72% 862.70
Previous Close 1.45
Open 0.90
High 1.00
Low 0.60
Vol 4,70,000
Open Interest (OI) 4,62,500
Change in OI -75,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1030.00
0.95 -1.10 -53.66% 862.45
Previous Close 2.05
Open 1.05
High 1.50
Low 0.75
Vol 3,45,000
Open Interest (OI) 2,16,250
Change in OI -36,250
Bid Price 0.90
Offer Price 1.25
Bid Quantity 8,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1040.00
0.80 -0.95 -54.29% 862.60
Previous Close 1.75
Open 1.15
High 1.15
Low 0.70
Vol 3,87,500
Open Interest (OI) 2,00,000
Change in OI -93,750
Bid Price 0.65
Offer Price 1.15
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1010.00
1.30 -1.70 -56.67% 862.10
Previous Close 3.00
Open 2.70
High 2.70
Low 0.90
Vol 6,58,750
Open Interest (OI) 3,27,500
Change in OI 8,750
Bid Price 1.10
Offer Price 1.30
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE820.00
42.30 -55.45 -56.73% 821.10
Previous Close 97.75
Open 84.45
High 84.45
Low 42.30
Vol 16,250
Open Interest (OI) 1,03,750
Change in OI -3,750
Bid Price 38.70
Offer Price 45.25
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE830.00
38.15 -50.35 -56.89% 825.25
Previous Close 88.50
Open 76.00
High 77.00
Low 38.15
Vol 36,250
Open Interest (OI) 97,500
Change in OI -8,750
Bid Price 18.85
Offer Price 35.35
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE840.00
30.10 -49.20 -62.04% 833.30
Previous Close 79.30
Open 68.00
High 68.00
Low 30.10
Vol 53,750
Open Interest (OI) 1,82,500
Change in OI -12,500
Bid Price 25.80
Offer Price 27.50
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
0.85 -1.50 -63.83% 862.55
Previous Close 2.35
Open 2.00
High 2.25
Low 0.75
Vol 6,38,750
Open Interest (OI) 9,31,250
Change in OI -97,500
Bid Price 0.85
Offer Price 1.20
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE990.00
1.40 -2.90 -67.44% 862.00
Previous Close 4.30
Open 3.00
High 3.00
Low 1.35
Vol 17,52,500
Open Interest (OI) 7,58,750
Change in OI -98,750
Bid Price 1.35
Offer Price 1.40
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1000.00
1.15 -2.50 -68.49% 862.25
Previous Close 3.65
Open 1.20
High 3.70
Low 1.00
Vol 29,03,750
Open Interest (OI) 18,77,500
Change in OI -4,10,000
Bid Price 1.15
Offer Price 1.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE980.00
1.65 -3.80 -69.72% 861.75
Previous Close 5.45
Open 3.80
High 5.00
Low 1.30
Vol 26,52,500
Open Interest (OI) 12,30,000
Change in OI -2,46,250
Bid Price 1.35
Offer Price 1.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE850.00
20.95 -49.60 -70.30% 842.45
Previous Close 70.55
Open 57.85
High 58.10
Low 20.50
Vol 6,02,500
Open Interest (OI) 3,83,750
Change in OI -12,500
Bid Price 19.50
Offer Price 21.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE860.00
15.00 -44.50 -74.79% 848.40
Previous Close 59.50
Open 48.00
High 48.00
Low 15.00
Vol 3,97,500
Open Interest (OI) 3,16,250
Change in OI 93,750
Bid Price 14.40
Offer Price 15.40
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE970.00
1.65 -4.90 -74.81% 861.75
Previous Close 6.55
Open 6.00
High 6.00
Low 1.25
Vol 28,11,250
Open Interest (OI) 10,30,000
Change in OI -40,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE870.00
11.00 -40.20 -78.52% 852.40
Previous Close 51.20
Open 41.45
High 41.45
Low 10.00
Vol 20,33,750
Open Interest (OI) 4,75,000
Change in OI 2,38,750
Bid Price 8.40
Offer Price 11.00
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE960.00
1.70 -6.25 -78.62% 861.70
Previous Close 7.95
Open 7.95
High 7.95
Low 1.70
Vol 29,48,750
Open Interest (OI) 21,48,750
Change in OI 95,000
Bid Price 1.65
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE950.00
1.75 -7.55 -81.18% 861.65
Previous Close 9.30
Open 7.00
High 7.60
Low 1.75
Vol 50,55,000
Open Interest (OI) 18,72,500
Change in OI -1,07,500
Bid Price 1.65
Offer Price 1.80
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE880.00
8.00 -38.10 -82.65% 855.40
Previous Close 46.10
Open 32.85
High 32.85
Low 7.75
Vol 46,08,750
Open Interest (OI) 6,47,500
Change in OI 4,40,000
Bid Price 7.80
Offer Price 8.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE940.00
1.95 -9.60 -83.12% 861.45
Previous Close 11.55
Open 9.40
High 10.45
Low 1.85
Vol 24,98,750
Open Interest (OI) 7,33,750
Change in OI -2,57,500
Bid Price 1.80
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE890.00
6.20 -31.85 -83.71% 857.20
Previous Close 38.05
Open 26.20
High 26.20
Low 5.75
Vol 24,46,250
Open Interest (OI) 3,93,750
Change in OI 2,80,000
Bid Price 5.80
Offer Price 6.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE900.00
4.75 -24.90 -83.98% 858.65
Previous Close 29.65
Open 25.00
High 25.00
Low 4.50
Vol 1,08,08,800
Open Interest (OI) 20,15,000
Change in OI 13,31,250
Bid Price 4.65
Offer Price 4.85
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE910.00
3.45 -19.35 -84.87% 859.95
Previous Close 22.80
Open 22.75
High 22.75
Low 3.45
Vol 30,48,750
Open Interest (OI) 3,55,000
Change in OI 2,55,000
Bid Price 3.45
Offer Price 3.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE930.00
1.95 -12.30 -86.32% 861.45
Previous Close 14.25
Open 9.60
High 9.80
Low 1.95
Vol 26,78,750
Open Interest (OI) 6,83,750
Change in OI 43,750
Bid Price 1.40
Offer Price 2.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE920.00
2.45 -16.00 -86.72% 860.95
Previous Close 18.45
Open 14.60
High 14.60
Low 2.45
Vol 33,50,000
Open Interest (OI) 7,63,750
Change in OI 2,01,250
Bid Price 2.45
Offer Price 2.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
57.95 35.70 160.45% 805.45
Previous Close 22.25
Open 37.80
High 57.95
Low 37.80
Vol 1,80,000
Open Interest (OI) 1,01,250
Change in OI 92,500
Bid Price 57.25
Offer Price 59.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE740.00
9.85 4.60 87.62% 853.55
Previous Close 5.25
Open 9.85
High 9.85
Low 9.85
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 9.85
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
PE700.00
7.60 3.40 80.95% 855.80
Previous Close 4.20
Open 4.45
High 7.60
Low 4.40
Vol 1,80,000
Open Interest (OI) 1,93,750
Change in OI 70,000
Bid Price 5.35
Offer Price 7.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
14.50 6.45 80.12% 848.90
Previous Close 8.05
Open 8.00
High 14.95
Low 8.00
Vol 2,42,500
Open Interest (OI) 1,85,000
Change in OI 60,000
Bid Price 14.55
Offer Price 14.90
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
28.50 11.50 67.65% 834.90
Previous Close 17.00
Open 18.95
High 28.50
Low 17.25
Vol 8,40,000
Open Interest (OI) 6,91,250
Change in OI 2,41,250
Bid Price 28.50
Offer Price 29.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
32.40 12.15 60.00% 831.00
Previous Close 20.25
Open 30.00
High 32.40
Low 30.00
Vol 7,500
Open Interest (OI) 31,250
Change in OI 0
Bid Price 6.00
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
PE850.00
49.35 18.45 59.71% 814.05
Previous Close 30.90
Open 30.55
High 49.35
Low 30.55
Vol 7,20,000
Open Interest (OI) 4,90,000
Change in OI 97,500
Bid Price 48.10
Offer Price 49.40
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
53.55 20.00 59.61% 809.85
Previous Close 33.55
Open 40.40
High 53.55
Low 40.40
Vol 85,000
Open Interest (OI) 30,000
Change in OI 12,500
Bid Price 52.40
Offer Price 53.95
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
42.80 15.20 55.07% 820.60
Previous Close 27.60
Open 39.80
High 44.00
Low 35.00
Vol 20,000
Open Interest (OI) 13,750
Change in OI 0
Bid Price 43.20
Offer Price 44.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
110.00 38.40 53.63% 753.40
Previous Close 71.60
Open 76.35
High 110.00
Low 76.35
Vol 20,000
Open Interest (OI) 26,250
Change in OI -3,750
Bid Price 100.65
Offer Price 116.60
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE920.00
90.70 31.35 52.82% 772.70
Previous Close 59.35
Open 61.95
High 90.70
Low 61.90
Vol 45,000
Open Interest (OI) 26,250
Change in OI 1,250
Bid Price 86.75
Offer Price 90.75
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
75.45 25.40 50.75% 787.95
Previous Close 50.05
Open 60.00
High 75.95
Low 47.25
Vol 6,90,000
Open Interest (OI) 6,28,750
Change in OI -10,000
Bid Price 75.40
Offer Price 78.20
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
60.40 19.40 47.32% 803.00
Previous Close 41.00
Open 44.00
High 62.25
Low 43.45
Vol 1,08,750
Open Interest (OI) 27,500
Change in OI 21,250
Bid Price 63.10
Offer Price 64.85
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE930.00
96.60 30.00 45.05% 766.80
Previous Close 66.60
Open 70.15
High 96.60
Low 70.15
Vol 16,250
Open Interest (OI) 23,750
Change in OI -6,250
Bid Price 93.60
Offer Price 98.10
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE880.00
45.80 13.85 43.35% 817.60
Previous Close 31.95
Open 57.90
High 59.85
Low 45.65
Vol 1,27,500
Open Interest (OI) 53,750
Change in OI 0
Bid Price 45.60
Offer Price 46.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE1000.00
152.00 44.85 41.86% 711.40
Previous Close 107.15
Open 116.65
High 153.50
Low 115.65
Vol 3,42,500
Open Interest (OI) 98,750
Change in OI -27,500
Bid Price 151.20
Offer Price 153.80
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
111.50 31.45 39.29% 751.90
Previous Close 80.05
Open 109.10
High 111.50
Low 109.10
Vol 2,500
Open Interest (OI) 13,750
Change in OI 0
Bid Price 114.85
Offer Price 120.90
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
73.35 18.10 32.76% 790.05
Previous Close 55.25
Open 58.20
High 79.20
Low 57.50
Vol 38,750
Open Interest (OI) 15,000
Change in OI 7,500
Bid Price 72.60
Offer Price 98.60
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
5.15 1.25 32.05% 858.25
Previous Close 3.90
Open 5.15
High 5.15
Low 5.15
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 5.15
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
PE950.00
98.65 22.40 29.38% 764.75
Previous Close 76.25
Open 82.05
High 105.15
Low 79.15
Vol 45,000
Open Interest (OI) 1,15,000
Change in OI -21,250
Bid Price 109.00
Offer Price 112.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE970.00
110.70 24.50 28.42% 752.70
Previous Close 86.20
Open 110.70
High 110.70
Low 110.70
Vol 1,250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 105.45
Offer Price 137.90
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE980.00
103.35 20.65 24.97% 760.05
Previous Close 82.70
Open 103.35
High 103.35
Low 103.35
Vol 1,250
Open Interest (OI) 17,500
Change in OI 0
Bid Price 111.35
Offer Price 156.70
Bid Quantity 5,000
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE890.00
59.95 11.75 24.38% 803.45
Previous Close 48.20
Open 48.20
High 67.45
Low 47.00
Vol 30,000
Open Interest (OI) 6,250
Change in OI 5,000
Bid Price 67.70
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
PE810.00
20.15 2.70 15.47% 843.25
Previous Close 17.45
Open 20.15
High 20.15
Low 20.15
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 24.30
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
CE870.00
50.00 1.20 2.46% 813.40
Previous Close 48.80
Open 59.25
High 62.95
Low 50.00
Vol 95,000
Open Interest (OI) 61,250
Change in OI 0
Bid Price 49.30
Offer Price 51.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE690.00
3.50 0.00 0.00% 859.90
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 3.65
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
CE1040.00
21.00 0.00 0.00% 842.40
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 1.35
Offer Price 11.15
Bid Quantity 37,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
215.00 0.00 0.00% 648.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 100.15
Offer Price 138.15
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE780.00
11.20 0.00 0.00% 852.20
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 10.05
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
PE760.00
7.95 0.00 0.00% 855.45
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 1.05
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
PE830.00
23.90 0.00 0.00% 839.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 23.95
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
CE800.00
165.00 0.00 0.00% 698.40
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 49.30
Offer Price 96.85
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE720.00
3.60 0.00 0.00% 859.80
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 6.45
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
PE990.00
78.00 0.00 0.00% 785.40
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 126.60
Offer Price 154.15
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
78.35 0.00 0.00% 785.05
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 21.50
Offer Price 69.75
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE700.00
265.00 0.00 0.00% 598.40
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 148.75
Offer Price 182.30
Bid Quantity 3,750
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
61.75 -37.70 -37.91% 801.65
Previous Close 99.45
Open 86.80
High 86.80
Low 61.75
Vol 1,05,000
Open Interest (OI) 1,27,500
Change in OI 11,250
Bid Price 55.05
Offer Price 61.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE940.00
31.00 -20.60 -39.92% 832.40
Previous Close 51.60
Open 41.55
High 43.80
Low 28.55
Vol 1,37,500
Open Interest (OI) 86,250
Change in OI -7,500
Bid Price 24.95
Offer Price 32.45
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
35.00 -24.45 -41.13% 828.40
Previous Close 59.45
Open 49.65
High 52.05
Low 30.65
Vol 1,56,250
Open Interest (OI) 1,00,000
Change in OI 48,750
Bid Price 30.75
Offer Price 35.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE890.00
44.00 -32.45 -42.45% 819.40
Previous Close 76.45
Open 76.45
High 76.45
Low 44.00
Vol 41,250
Open Interest (OI) 37,500
Change in OI 0
Bid Price 40.85
Offer Price 47.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1010.00
21.80 -16.30 -42.78% 841.60
Previous Close 38.10
Open 21.80
High 21.80
Low 21.80
Vol 1,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 6.95
Offer Price 21.80
Bid Quantity 37,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE900.00
38.85 -30.75 -44.18% 824.55
Previous Close 69.60
Open 58.40
High 62.65
Low 38.75
Vol 15,08,750
Open Interest (OI) 9,25,000
Change in OI 3,32,500
Bid Price 38.60
Offer Price 38.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE860.00
56.70 -47.80 -45.74% 806.70
Previous Close 104.50
Open 68.65
High 68.90
Low 56.50
Vol 58,750
Open Interest (OI) 45,000
Change in OI 5,000
Bid Price 53.85
Offer Price 57.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE930.00
30.30 -25.90 -46.09% 833.10
Previous Close 56.20
Open 45.25
High 48.00
Low 29.75
Vol 1,81,250
Open Interest (OI) 1,18,750
Change in OI 8,750
Bid Price 28.10
Offer Price 31.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE990.00
16.50 -16.15 -49.46% 846.90
Previous Close 32.65
Open 26.20
High 26.20
Low 16.50
Vol 60,000
Open Interest (OI) 43,750
Change in OI -7,500
Bid Price 15.25
Offer Price 16.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE950.00
24.20 -24.10 -49.90% 839.20
Previous Close 48.30
Open 42.00
High 43.95
Low 23.50
Vol 9,73,750
Open Interest (OI) 7,07,500
Change in OI 1,03,750
Bid Price 24.20
Offer Price 24.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE970.00
20.00 -20.55 -50.68% 843.40
Previous Close 40.55
Open 32.60
High 33.85
Low 20.00
Vol 85,000
Open Interest (OI) 61,250
Change in OI 5,000
Bid Price 18.25
Offer Price 20.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE980.00
18.35 -18.95 -50.80% 845.05
Previous Close 37.30
Open 38.00
High 38.00
Low 18.20
Vol 4,12,500
Open Interest (OI) 2,07,500
Change in OI 82,500
Bid Price 17.45
Offer Price 18.30
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
21.55 -22.45 -51.02% 841.85
Previous Close 44.00
Open 31.50
High 32.40
Low 21.55
Vol 38,750
Open Interest (OI) 53,750
Change in OI 2,500
Bid Price 21.40
Offer Price 28.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
7.00 -7.95 -53.18% 856.40
Previous Close 14.95
Open 11.00
High 12.50
Low 6.75
Vol 3,20,000
Open Interest (OI) 1,66,250
Change in OI -30,000
Bid Price 6.75
Offer Price 7.25
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
9.25 -10.80 -53.87% 854.15
Previous Close 20.05
Open 15.15
High 16.45
Low 9.00
Vol 5,58,750
Open Interest (OI) 3,22,500
Change in OI -97,500
Bid Price 9.20
Offer Price 9.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
14.10 -17.05 -54.74% 849.30
Previous Close 31.15
Open 29.95
High 29.95
Low 14.10
Vol 22,58,750
Open Interest (OI) 11,92,500
Change in OI -53,750
Bid Price 14.25
Offer Price 15.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1060.00
7.90 -9.90 -55.62% 855.50
Previous Close 17.80
Open 12.40
High 12.55
Low 7.90
Vol 53,750
Open Interest (OI) 37,500
Change in OI 11,250
Bid Price 1.90
Offer Price 8.35
Bid Quantity 37,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE910.00
35.00 -51.50 -59.54% 828.40
Previous Close 86.50
Open 52.90
High 52.90
Low 35.00
Vol 35,000
Open Interest (OI) 27,500
Change in OI 0
Bid Price 33.45
Offer Price 41.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1020.00
10.00 -16.35 -62.05% 853.40
Previous Close 26.35
Open 18.15
High 18.90
Low 10.00
Vol 1,42,500
Open Interest (OI) 97,500
Change in OI 7,500
Bid Price 10.00
Offer Price 13.45
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
8.50 -15.10 -63.98% 854.90
Previous Close 23.60
Open 10.00
High 11.05
Low 8.50
Vol 13,750
Open Interest (OI) 7,500
Change in OI 5,000
Bid Price 1.35
Offer Price 8.35
Bid Quantity 37,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE600.00
1.00 -8.35 -89.30% 862.40
Previous Close 9.35
Open 0.10
High 1.40
Low 0.10
Vol 21,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.75
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE810.00
30.55 0.00 0.00% 832.85
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 18.00
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
7.05 0.00 0.00% 856.35
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 10.05
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
CE950.00
92.00 0.00 0.00% 771.40
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 40.10
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% 790.50
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 13.00
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
CE1080.00
46.00 0.00 0.00% 817.40
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 10.05
Offer Price 35.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE900.00
80.00 -36.00 -31.03% 783.40
Previous Close 116.00
Open 80.00
High 80.00
Low 80.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 30.00
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
PE880.00
70.00 -32.80 -31.91% 793.40
Previous Close 102.80
Open 70.00
High 70.00
Low 70.00
Vol 1,250
Open Interest (OI) 0
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
24-11-2022
OPTSTK
PE750.00
23.90 -13.00 -35.23% 839.50
Previous Close 36.90
Open 23.90
High 23.90
Low 23.90
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 16.05
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
CE1000.00
35.35 -23.75 -40.19% 828.05
Previous Close 59.10
Open 38.50
High 38.50
Low 35.35
Vol 3,750
Open Interest (OI) 17,500
Change in OI 0
Bid Price 29.45
Offer Price 35.30
Bid Quantity 1,250
Offer Quantity 1,250

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