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

405.60

Change	Change %
-9.35	-2.25%
Updated:27 Jun, 2019, 13:44 PM IST

BSE

406.45

Change	Change %
-8.55	-2.06%
Updated:27 Jun, 2019, 13:53 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 410.00	3.00	2.00	200.00%	402.60
Previous Close 1.00 Open 0.70 High 4.50 Low 0.45 Vol 17,22,500 Open Interest (OI) 2,50,000 Change in OI -1,52,500 Bid Price 2.80 Offer Price 3.15 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 420.00	12.90	8.15	171.58%	392.70
Previous Close 4.75 Open 3.10 High 14.65 Low 3.10 Vol 1,00,000 Open Interest (OI) 1,25,000 Change in OI -17,500 Bid Price 12.50 Offer Price 14.40 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 430.00	24.70	11.40	85.71%	380.90
Previous Close 13.30 Open 15.10 High 24.70 Low 15.10 Vol 7,500 Open Interest (OI) 57,500 Change in OI 2,500 Bid Price 21.35 Offer Price 23.90 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 380.00	30.05	2.95	10.89%	375.55
Previous Close 27.10 Open 30.05 High 30.05 Low 30.05 Vol 2,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 23.05 Offer Price 27.65 Bid Quantity 50,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 330.00	0.40	0.00	0.00%	405.20
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 2.90 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 450.00	48.40	0.00	0.00%	357.20
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 37.80 Offer Price 72.50 Bid Quantity 50,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 460.00	49.85	0.00	0.00%	355.75
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 47.80 Offer Price 59.25 Bid Quantity 50,000 Offer Quantity 52,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 320.00	0.40	0.00	0.00%	405.20
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 0.10 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 310.00	0.40	0.00	0.00%	405.20
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 0.10 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 490.00	0.05	0.00	0.00%	405.55
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 340.00	0.40	0.00	0.00%	405.20
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 0.75 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 370.00	0.05	0.00	0.00%	405.55
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,500 Open Interest (OI) 92,500 Change in OI -2,500 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 27-06-2019	OPTSTK CE 500.00	0.05	0.00	0.00%	405.55
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 360.00	49.50	0.00	0.00%	356.10
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 41.10 Offer Price 52.20 Bid Quantity 50,000 Offer Quantity 50,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 440.00	37.40	0.00	0.00%	368.20
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 27.85 Offer Price 39.30 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 480.00	0.05	0.00	0.00%	405.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,15,000 Change in OI 0 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 27-06-2019	OPTSTK PE 350.00	0.05	0.00	0.00%	405.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,500 Change in OI 0 Bid Price 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 27-06-2019	OPTSTK PE 300.00	0.10	0.00	0.00%	405.50
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 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 370.00	38.00	-2.30	-5.71%	367.60
Previous Close 40.30 Open 38.00 High 38.00 Low 38.00 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 35.00 Offer Price 41.00 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 390.00	18.10	-6.90	-27.60%	387.50
Previous Close 25.00 Open 26.00 High 26.00 Low 18.00 Vol 7,500 Open Interest (OI) 25,000 Change in OI 0 Bid Price 16.00 Offer Price 17.40 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 450.00	0.05	-0.05	-50.00%	405.55
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 25,000 Open Interest (OI) 3,32,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 70,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 460.00	0.05	-0.05	-50.00%	405.55
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 5,000 Open Interest (OI) 1,37,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 85,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 470.00	0.05	-0.05	-50.00%	405.55
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 2,500 Open Interest (OI) 80,000 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 27-06-2019	OPTSTK PE 400.00	0.20	-0.20	-50.00%	405.40
Previous Close 0.40 Open 0.10 High 0.55 Low 0.10 Vol 10,97,500 Open Interest (OI) 5,87,500 Change in OI -20,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 7,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 360.00	0.05	-0.05	-50.00%	405.55
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 10,000 Open Interest (OI) 50,000 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 20,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 400.00	6.80	-9.15	-57.37%	398.80
Previous Close 15.95 Open 14.00 High 14.20 Low 5.80 Vol 2,10,000 Open Interest (OI) 1,15,000 Change in OI -1,07,500 Bid Price 6.65 Offer Price 7.25 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 430.00	0.05	-0.10	-66.67%	405.55
Previous Close 0.15 Open 0.20 High 0.30 Low 0.05 Vol 3,00,000 Open Interest (OI) 6,45,000 Change in OI -40,000 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 380.00	0.05	-0.10	-66.67%	405.55
Previous Close 0.15 Open 0.05 High 0.10 Low 0.05 Vol 57,500 Open Interest (OI) 2,17,500 Change in OI -25,000 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 27-06-2019	OPTSTK CE 440.00	0.05	-0.10	-66.67%	405.55
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 1,82,500 Open Interest (OI) 5,10,000 Change in OI 77,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 82,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK PE 390.00	0.05	-0.15	-75.00%	405.55
Previous Close 0.20 Open 0.05 High 0.15 Low 0.05 Vol 2,27,500 Open Interest (OI) 2,92,500 Change in OI -15,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 12,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 420.00	0.10	-1.00	-90.91%	405.50
Previous Close 1.10 Open 1.15 High 1.60 Low 0.05 Vol 15,55,000 Open Interest (OI) 7,85,000 Change in OI 1,87,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,90,000 Offer Quantity 80,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 27-06-2019	OPTSTK CE 410.00	0.40	-6.60	-94.29%	405.20
Previous Close 7.00 Open 6.65 High 8.35 Low 0.35 Vol 27,45,000 Open Interest (OI) 5,52,500 Change in OI 2,52,500 Bid Price 0.30 Offer Price 0.40 Bid Quantity 15,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 390.00	5.65	1.95	52.70%	399.95
Previous Close 3.70 Open 4.60 High 5.65 Low 4.60 Vol 35,000 Open Interest (OI) 77,500 Change in OI 12,500 Bid Price 5.25 Offer Price 5.50 Bid Quantity 7,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 410.00	14.00	4.50	47.37%	391.60
Previous Close 9.50 Open 10.50 High 14.00 Low 10.45 Vol 92,500 Open Interest (OI) 80,000 Change in OI 40,000 Bid Price 13.05 Offer Price 13.50 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 400.00	9.00	2.75	44.00%	396.60
Previous Close 6.25 Open 5.30 High 9.40 Low 5.30 Vol 1,60,000 Open Interest (OI) 1,80,000 Change in OI 15,000 Bid Price 8.65 Offer Price 9.00 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 420.00	19.60	5.30	37.06%	386.00
Previous Close 14.30 Open 13.25 High 19.60 Low 13.25 Vol 20,000 Open Interest (OI) 17,500 Change in OI 5,000 Bid Price 18.85 Offer Price 19.40 Bid Quantity 10,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 380.00	3.40	0.80	30.77%	402.20
Previous Close 2.60 Open 2.80 High 3.40 Low 2.80 Vol 37,500 Open Interest (OI) 52,500 Change in OI -2,500 Bid Price 3.05 Offer Price 3.25 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 370.00	1.80	0.30	20.00%	403.80
Previous Close 1.50 Open 1.10 High 1.90 Low 1.10 Vol 17,500 Open Interest (OI) 22,500 Change in OI -7,500 Bid Price 1.60 Offer Price 1.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 460.00	1.65	0.00	0.00%	403.95
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 0.85 Offer Price 1.20 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 320.00	0.80	0.00	0.00%	404.80
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 0.75 Bid Quantity 0 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 390.00	30.85	0.00	0.00%	374.75
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 22.90 Offer Price 24.80 Bid Quantity 30,000 Offer Quantity 40,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 360.00	49.75	0.00	0.00%	355.85
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 48.05 Offer Price 50.25 Bid Quantity 45,000 Offer Quantity 35,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 360.00	1.45	0.00	0.00%	404.15
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 0.50 Offer Price 1.65 Bid Quantity 37,500 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 480.00	1.00	0.00	0.00%	404.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.25 Offer Price 0.70 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 350.00	1.90	0.00	0.00%	403.70
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 0.55 Offer Price 1.30 Bid Quantity 25,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 300.00	0.50	0.00	0.00%	405.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 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 25-07-2019	OPTSTK PE 430.00	18.95	-0.45	-2.32%	386.65
Previous Close 19.40 Open 18.95 High 18.95 Low 18.95 Vol 5,000 Open Interest (OI) 7,500 Change in OI 5,000 Bid Price 22.15 Offer Price 27.20 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 380.00	30.00	-1.95	-6.10%	375.60
Previous Close 31.95 Open 30.00 High 30.00 Low 30.00 Vol 2,500 Open Interest (OI) 0 Change in OI 0 Bid Price 30.65 Offer Price 32.70 Bid Quantity 30,000 Offer Quantity 47,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 410.00	12.00	-5.05	-29.62%	393.60
Previous Close 17.05 Open 17.65 High 17.65 Low 11.45 Vol 2,02,500 Open Interest (OI) 1,80,000 Change in OI 65,000 Bid Price 11.85 Offer Price 12.15 Bid Quantity 7,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 450.00	40.65	-19.35	-32.25%	364.95
Previous Close 60.00 Open 40.65 High 40.65 Low 40.65 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 41.95 Offer Price 43.85 Bid Quantity 2,500 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 420.00	7.85	-3.90	-33.19%	397.75
Previous Close 11.75 Open 12.35 High 12.50 Low 7.60 Vol 2,05,000 Open Interest (OI) 2,50,000 Change in OI 32,500 Bid Price 7.80 Offer Price 8.05 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 400.00	16.00	-8.05	-33.47%	389.60
Previous Close 24.05 Open 24.50 High 24.50 Low 16.00 Vol 22,500 Open Interest (OI) 35,000 Change in OI 12,500 Bid Price 16.90 Offer Price 18.20 Bid Quantity 5,000 Offer Quantity 40,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 470.00	0.65	-0.35	-35.00%	404.95
Previous Close 1.00 Open 0.65 High 0.65 Low 0.65 Vol 5,000 Open Interest (OI) 37,500 Change in OI 5,000 Bid Price 0.60 Offer Price 1.25 Bid Quantity 2,500 Offer Quantity 40,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 430.00	5.00	-2.70	-35.06%	400.60
Previous Close 7.70 Open 8.30 High 8.30 Low 4.70 Vol 1,35,000 Open Interest (OI) 2,25,000 Change in OI 7,500 Bid Price 4.95 Offer Price 5.10 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK PE 440.00	32.15	-20.00	-38.35%	373.45
Previous Close 52.15 Open 32.15 High 32.15 Low 32.15 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 33.20 Offer Price 35.25 Bid Quantity 5,000 Offer Quantity 45,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 440.00	3.00	-1.95	-39.39%	402.60
Previous Close 4.95 Open 4.25 High 4.25 Low 2.70 Vol 1,62,500 Open Interest (OI) 2,12,500 Change in OI -10,000 Bid Price 2.90 Offer Price 3.00 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 25-07-2019	OPTSTK CE 450.00	1.80	-1.20	-40.00%	403.80
Previous Close 3.00 Open 3.30 High 3.30 Low 1.75 Vol 57,500 Open Interest (OI) 82,500 Change in OI 12,500 Bid Price 1.75 Offer Price 2.15 Bid Quantity 57,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 370.00	50.10	-14.45	-22.39%	355.50
Previous Close 64.55 Open 48.35 High 50.10 Low 48.35 Vol 10,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 43.00 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 360.00	54.80	-16.30	-22.93%	350.80
Previous Close 71.10 Open 57.05 High 58.60 Low 54.80 Vol 12,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 50.95 Offer Price 0.00 Bid Quantity 2,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 380.00	42.15	-16.30	-27.89%	363.45
Previous Close 58.45 Open 40.55 High 42.15 Low 40.55 Vol 10,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 35.65 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 390.00	34.90	-17.85	-33.84%	370.70
Previous Close 52.75 Open 34.90 High 34.90 Low 34.90 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 28.90 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 400.00	26.30	-21.15	-44.57%	379.30
Previous Close 47.45 Open 26.30 High 26.30 Low 26.30 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 22.80 Offer Price 0.00 Bid Quantity 5,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 410.00	20.70	-21.85	-51.35%	384.90
Previous Close 42.55 Open 20.70 High 20.70 Low 20.70 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 17.80 Offer Price 28.85 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 450.00	6.70	-20.05	-74.95%	398.90
Previous Close 26.75 Open 6.70 High 6.70 Low 6.70 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 4.55 Offer Price 15.25 Bid Quantity 5,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-08-2019	OPTSTK CE 460.00	5.05	-18.65	-78.69%	400.55
Previous Close 23.70 Open 5.05 High 5.05 Low 5.05 Vol 5,000 Open Interest (OI) 5,000 Change in OI 0 Bid Price 3.15 Offer Price 12.65 Bid Quantity 5,000 Offer Quantity 10,000 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

3.42% 96.58%

Recovery from Intraday Low Fall from Intrday High

10.47% 89.53%

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