Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
816.90
Change Change %
-7.20 -0.87%

Updated:07 Oct, 2022, 15:59 PM IST

BSE
816.80
Change Change %
-7.20 -0.87%

Updated:07 Oct, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
73.70 11.80 19.06% 743.20
Previous Close 61.90
Open 73.65
High 73.70
Low 73.65
Vol 6,250
Open Interest (OI) 82,500
Change in OI -2,500
Bid Price 52.85
Offer Price 67.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
101.60 14.20 16.25% 715.30
Previous Close 87.40
Open 101.35
High 101.60
Low 99.70
Vol 3,750
Open Interest (OI) 18,750
Change in OI 1,250
Bid Price 97.10
Offer Price 100.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE920.00
109.30 12.55 12.97% 707.60
Previous Close 96.75
Open 100.75
High 109.30
Low 100.75
Vol 16,250
Open Interest (OI) 4,98,750
Change in OI 1,250
Bid Price 59.40
Offer Price 108.75
Bid Quantity 15,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
125.20 13.60 12.19% 691.70
Previous Close 111.60
Open 118.45
High 125.20
Low 118.45
Vol 5,000
Open Interest (OI) 41,250
Change in OI 2,500
Bid Price 120.65
Offer Price 131.25
Bid Quantity 3,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE900.00
88.20 8.20 10.25% 728.70
Previous Close 80.00
Open 84.70
High 94.00
Low 84.70
Vol 26,250
Open Interest (OI) 6,12,500
Change in OI 0
Bid Price 89.50
Offer Price 91.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE890.00
80.85 6.10 8.16% 736.05
Previous Close 74.75
Open 76.00
High 90.05
Low 76.00
Vol 6,250
Open Interest (OI) 71,250
Change in OI 2,500
Bid Price 76.70
Offer Price 87.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE950.00
133.15 8.30 6.65% 683.75
Previous Close 124.85
Open 130.45
High 141.65
Low 128.45
Vol 61,250
Open Interest (OI) 91,250
Change in OI -51,250
Bid Price 134.25
Offer Price 136.80
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
45.90 2.80 6.50% 771.00
Previous Close 43.10
Open 44.20
High 54.05
Low 44.20
Vol 76,250
Open Interest (OI) 2,30,000
Change in OI 2,500
Bid Price 45.60
Offer Price 46.65
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
57.50 2.50 4.55% 759.40
Previous Close 55.00
Open 57.15
High 65.05
Low 57.15
Vol 13,750
Open Interest (OI) 1,25,000
Change in OI 6,250
Bid Price 57.30
Offer Price 60.35
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE810.00
29.50 1.20 4.24% 787.40
Previous Close 28.30
Open 28.85
High 36.35
Low 28.00
Vol 9,86,250
Open Interest (OI) 2,20,000
Change in OI 38,750
Bid Price 28.40
Offer Price 29.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE850.00
50.90 2.00 4.09% 766.00
Previous Close 48.90
Open 50.40
High 58.90
Low 50.10
Vol 48,750
Open Interest (OI) 4,25,000
Change in OI -2,500
Bid Price 51.65
Offer Price 53.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE830.00
39.25 1.35 3.56% 777.65
Previous Close 37.90
Open 39.85
High 47.70
Low 37.00
Vol 2,88,750
Open Interest (OI) 2,80,000
Change in OI 8,750
Bid Price 39.40
Offer Price 40.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
34.05 1.15 3.50% 782.85
Previous Close 32.90
Open 34.05
High 41.80
Low 31.75
Vol 17,36,250
Open Interest (OI) 5,00,000
Change in OI 36,250
Bid Price 33.95
Offer Price 34.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE800.00
24.50 0.45 1.87% 792.40
Previous Close 24.05
Open 24.40
High 31.30
Low 23.50
Vol 21,82,500
Open Interest (OI) 12,65,000
Change in OI -18,750
Bid Price 24.35
Offer Price 24.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE790.00
20.80 0.25 1.22% 796.10
Previous Close 20.55
Open 20.35
High 26.70
Low 19.75
Vol 3,63,750
Open Interest (OI) 1,53,750
Change in OI 2,500
Bid Price 15.70
Offer Price 21.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE540.00
1.30 0.00 0.00% 815.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 0.35
Offer Price 1.15
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE630.00
5.45 0.00 0.00% 811.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,250
Change in OI 0
Bid Price 0.60
Offer Price 2.90
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
160.85 0.00 0.00% 656.05
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 148.70
Offer Price 158.30
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE980.00
155.30 0.00 0.00% 661.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 151.10
Offer Price 166.15
Bid Quantity 3,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE560.00
2.00 0.00 0.00% 814.90
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 0.45
Offer Price 1.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE990.00
78.00 0.00 0.00% 738.90
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 157.85
Offer Price 183.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE930.00
110.90 0.00 0.00% 706.00
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 108.30
Offer Price 129.05
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1030.00
3.00 0.00 0.00% 813.90
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 2.00
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
PE620.00
3.55 0.00 0.00% 813.35
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 0.90
Offer Price 2.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE760.00
76.00 0.00 0.00% 740.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 68.15
Offer Price 73.70
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE1000.00
174.55 0.00 0.00% 642.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,500
Change in OI 0
Bid Price 181.25
Offer Price 189.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE960.00
135.00 0.00 0.00% 681.90
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 127.80
Offer Price 146.25
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
17.00 -0.50 -2.86% 799.90
Previous Close 17.50
Open 17.75
High 22.60
Low 16.40
Vol 6,90,000
Open Interest (OI) 3,85,000
Change in OI -30,000
Bid Price 16.75
Offer Price 17.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE770.00
14.35 -0.55 -3.69% 802.55
Previous Close 14.90
Open 15.60
High 19.00
Low 14.00
Vol 3,30,000
Open Interest (OI) 1,45,000
Change in OI 25,000
Bid Price 13.85
Offer Price 14.35
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
72.90 -3.20 -4.20% 744.00
Previous Close 76.10
Open 74.90
High 74.90
Low 72.85
Vol 6,250
Open Interest (OI) 46,250
Change in OI 0
Bid Price 72.20
Offer Price 76.35
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE760.00
11.80 -0.55 -4.45% 805.10
Previous Close 12.35
Open 12.20
High 16.05
Low 11.55
Vol 3,96,250
Open Interest (OI) 1,62,500
Change in OI -15,000
Bid Price 11.20
Offer Price 11.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE700.00
124.00 -10.85 -8.05% 692.90
Previous Close 134.85
Open 129.80
High 132.65
Low 121.95
Vol 7,500
Open Interest (OI) 26,250
Change in OI 0
Bid Price 121.75
Offer Price 126.00
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
9.50 -0.85 -8.21% 807.40
Previous Close 10.35
Open 10.40
High 13.45
Low 9.45
Vol 11,45,000
Open Interest (OI) 8,03,750
Change in OI 83,750
Bid Price 9.35
Offer Price 9.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE770.00
67.25 -6.05 -8.25% 749.65
Previous Close 73.30
Open 67.25
High 67.25
Low 67.25
Vol 1,250
Open Interest (OI) 17,500
Change in OI 0
Bid Price 40.20
Offer Price 66.05
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE730.00
6.50 -0.75 -10.34% 810.40
Previous Close 7.25
Open 7.75
High 9.25
Low 6.40
Vol 1,46,250
Open Interest (OI) 1,61,250
Change in OI -5,000
Bid Price 6.30
Offer Price 6.70
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
7.65 -0.95 -11.05% 809.25
Previous Close 8.60
Open 8.55
High 11.10
Low 7.65
Vol 3,12,500
Open Interest (OI) 2,80,000
Change in OI 35,000
Bid Price 7.60
Offer Price 7.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
79.70 -10.30 -11.44% 737.20
Previous Close 90.00
Open 73.95
High 79.70
Low 73.95
Vol 5,000
Open Interest (OI) 38,750
Change in OI -2,500
Bid Price 78.30
Offer Price 79.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE600.00
1.30 -0.20 -13.33% 815.60
Previous Close 1.50
Open 1.50
High 1.60
Low 1.10
Vol 83,750
Open Interest (OI) 2,21,250
Change in OI -8,750
Bid Price 1.30
Offer Price 1.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE780.00
56.00 -9.20 -14.11% 760.90
Previous Close 65.20
Open 64.60
High 64.60
Low 52.75
Vol 1,40,000
Open Interest (OI) 2,48,750
Change in OI 0
Bid Price 55.35
Offer Price 57.55
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
2.05 -0.35 -14.58% 814.85
Previous Close 2.40
Open 1.80
High 2.05
Low 1.80
Vol 10,000
Open Interest (OI) 56,250
Change in OI 1,250
Bid Price 0.85
Offer Price 2.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE810.00
39.35 -7.30 -15.65% 777.55
Previous Close 46.65
Open 44.55
High 44.55
Low 35.90
Vol 6,76,250
Open Interest (OI) 1,62,500
Change in OI 36,250
Bid Price 38.80
Offer Price 40.20
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
5.10 -0.95 -15.70% 811.80
Previous Close 6.05
Open 5.60
High 5.75
Low 4.50
Vol 3,27,500
Open Interest (OI) 2,76,250
Change in OI 31,250
Bid Price 4.80
Offer Price 4.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
26.80 -5.05 -15.86% 790.10
Previous Close 31.85
Open 31.05
High 32.00
Low 23.65
Vol 14,53,750
Open Interest (OI) 12,65,000
Change in OI 1,53,750
Bid Price 26.00
Offer Price 26.80
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
20.10 -3.80 -15.90% 796.80
Previous Close 23.90
Open 22.50
High 24.35
Low 17.40
Vol 9,18,750
Open Interest (OI) 4,85,000
Change in OI 12,500
Bid Price 19.20
Offer Price 19.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE800.00
44.00 -8.45 -16.11% 772.90
Previous Close 52.45
Open 51.55
High 52.25
Low 40.75
Vol 12,01,250
Open Interest (OI) 9,12,500
Change in OI 25,000
Bid Price 43.65
Offer Price 45.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE830.00
30.35 -5.95 -16.39% 786.55
Previous Close 36.30
Open 35.50
High 36.75
Low 27.30
Vol 10,38,750
Open Interest (OI) 6,65,000
Change in OI -22,500
Bid Price 29.80
Offer Price 30.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE820.00
34.45 -6.80 -16.48% 782.45
Previous Close 41.25
Open 40.00
High 41.85
Low 31.40
Vol 17,08,750
Open Interest (OI) 6,55,000
Change in OI 1,55,000
Bid Price 34.05
Offer Price 35.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE950.00
5.80 -1.15 -16.55% 811.10
Previous Close 6.95
Open 6.50
High 7.00
Low 5.15
Vol 9,71,250
Open Interest (OI) 15,66,250
Change in OI 1,33,750
Bid Price 5.65
Offer Price 5.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE720.00
5.20 -1.05 -16.80% 811.70
Previous Close 6.25
Open 6.10
High 7.85
Low 5.20
Vol 4,92,500
Open Interest (OI) 1,95,000
Change in OI 17,500
Bid Price 5.15
Offer Price 5.35
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
4.35 -0.90 -17.14% 812.55
Previous Close 5.25
Open 5.15
High 6.55
Low 4.35
Vol 86,250
Open Interest (OI) 63,750
Change in OI 11,250
Bid Price 4.25
Offer Price 4.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE890.00
12.60 -2.65 -17.38% 804.30
Previous Close 15.25
Open 14.70
High 15.35
Low 10.80
Vol 3,63,750
Open Interest (OI) 1,76,250
Change in OI -2,500
Bid Price 11.75
Offer Price 13.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE790.00
51.60 -11.10 -17.70% 765.30
Previous Close 62.70
Open 57.65
High 57.90
Low 47.65
Vol 16,250
Open Interest (OI) 62,500
Change in OI 3,750
Bid Price 49.65
Offer Price 51.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE700.00
3.70 -0.80 -17.78% 813.20
Previous Close 4.50
Open 4.75
High 5.60
Low 3.65
Vol 10,96,250
Open Interest (OI) 7,28,750
Change in OI -1,01,250
Bid Price 3.55
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
22.65 -4.90 -17.79% 794.25
Previous Close 27.55
Open 27.50
High 27.95
Low 20.20
Vol 20,46,250
Open Interest (OI) 11,00,000
Change in OI 77,500
Bid Price 22.10
Offer Price 23.20
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
6.30 -1.40 -18.18% 810.60
Previous Close 7.70
Open 7.45
High 7.65
Low 5.60
Vol 3,41,250
Open Interest (OI) 1,78,750
Change in OI -6,250
Bid Price 5.90
Offer Price 8.30
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1040.00
2.45 -0.55 -18.33% 814.45
Previous Close 3.00
Open 2.50
High 2.65
Low 2.35
Vol 18,750
Open Interest (OI) 27,500
Change in OI 6,250
Bid Price 1.75
Offer Price 2.65
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
7.05 -1.60 -18.50% 809.85
Previous Close 8.65
Open 8.30
High 8.70
Low 6.20
Vol 5,08,750
Open Interest (OI) 3,18,750
Change in OI -26,250
Bid Price 6.70
Offer Price 6.95
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
3.50 -0.80 -18.60% 813.40
Previous Close 4.30
Open 4.00
High 4.20
Low 3.25
Vol 7,38,750
Open Interest (OI) 18,50,000
Change in OI 56,250
Bid Price 3.35
Offer Price 3.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE910.00
9.20 -2.15 -18.94% 807.70
Previous Close 11.35
Open 11.15
High 11.25
Low 8.15
Vol 3,62,500
Open Interest (OI) 2,28,750
Change in OI 36,250
Bid Price 8.85
Offer Price 9.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE870.00
16.60 -3.95 -19.22% 800.30
Previous Close 20.55
Open 20.10
High 20.70
Low 14.85
Vol 8,46,250
Open Interest (OI) 3,50,000
Change in OI -65,000
Bid Price 15.70
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
CE970.00
4.40 -1.05 -19.27% 812.50
Previous Close 5.45
Open 5.55
High 5.55
Low 4.15
Vol 63,750
Open Interest (OI) 2,96,250
Change in OI -1,250
Bid Price 4.30
Offer Price 4.45
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
3.75 -0.90 -19.35% 813.15
Previous Close 4.65
Open 4.35
High 4.35
Low 3.50
Vol 31,250
Open Interest (OI) 1,17,500
Change in OI -6,250
Bid Price 3.50
Offer Price 3.80
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
3.10 -0.75 -19.48% 813.80
Previous Close 3.85
Open 3.50
High 3.55
Low 2.95
Vol 37,500
Open Interest (OI) 50,000
Change in OI -7,500
Bid Price 3.00
Offer Price 3.25
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
7.80 -1.95 -20.00% 809.10
Previous Close 9.75
Open 9.70
High 10.00
Low 7.00
Vol 7,01,250
Open Interest (OI) 8,48,750
Change in OI 16,250
Bid Price 7.65
Offer Price 8.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE900.00
10.50 -2.75 -20.75% 806.40
Previous Close 13.25
Open 13.30
High 13.50
Low 9.40
Vol 28,25,000
Open Interest (OI) 26,98,750
Change in OI 1,35,000
Bid Price 10.50
Offer Price 10.60
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
2.10 -0.55 -20.75% 814.80
Previous Close 2.65
Open 2.60
High 2.60
Low 2.00
Vol 28,750
Open Interest (OI) 67,500
Change in OI 2,500
Bid Price 2.00
Offer Price 3.85
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
4.00 -1.05 -20.79% 812.90
Previous Close 5.05
Open 4.50
High 5.05
Low 3.75
Vol 2,46,250
Open Interest (OI) 3,28,750
Change in OI 17,500
Bid Price 3.95
Offer Price 4.10
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
2.85 -0.75 -20.83% 814.05
Previous Close 3.60
Open 3.40
High 3.40
Low 2.75
Vol 2,05,000
Open Interest (OI) 1,71,250
Change in OI 30,000
Bid Price 2.80
Offer Price 2.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE880.00
13.90 -3.80 -21.47% 803.00
Previous Close 17.70
Open 17.45
High 17.95
Low 12.70
Vol 6,76,250
Open Interest (OI) 4,28,750
Change in OI -6,250
Bid Price 14.20
Offer Price 14.35
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
1.80 -0.50 -21.74% 815.10
Previous Close 2.30
Open 2.25
High 2.25
Low 1.75
Vol 1,35,000
Open Interest (OI) 4,07,500
Change in OI 7,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE680.00
2.65 -0.75 -22.06% 814.25
Previous Close 3.40
Open 3.30
High 4.00
Low 2.65
Vol 3,15,000
Open Interest (OI) 1,18,750
Change in OI 12,500
Bid Price 2.45
Offer Price 2.70
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
2.20 -0.65 -22.81% 814.70
Previous Close 2.85
Open 2.50
High 2.65
Low 2.15
Vol 96,250
Open Interest (OI) 3,02,500
Change in OI -30,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE660.00
2.15 -0.65 -23.21% 814.75
Previous Close 2.80
Open 2.85
High 3.05
Low 2.15
Vol 62,500
Open Interest (OI) 65,000
Change in OI 13,750
Bid Price 2.05
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
PE650.00
1.80 -0.55 -23.40% 815.10
Previous Close 2.35
Open 2.15
High 2.80
Low 1.80
Vol 2,38,750
Open Interest (OI) 1,78,750
Change in OI -22,500
Bid Price 1.65
Offer Price 1.95
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
3.25 -1.80 -35.64% 813.65
Previous Close 5.05
Open 4.75
High 4.75
Low 3.20
Vol 11,250
Open Interest (OI) 18,750
Change in OI 0
Bid Price 3.00
Offer Price 3.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE670.00
2.40 -1.55 -39.24% 814.50
Previous Close 3.95
Open 3.30
High 3.45
Low 2.00
Vol 67,500
Open Interest (OI) 61,250
Change in OI 0
Bid Price 2.25
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE550.00
0.55 -0.45 -45.00% 816.35
Previous Close 1.00
Open 0.95
High 0.95
Low 0.55
Vol 3,750
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE610.00
0.70 -2.60 -78.79% 816.20
Previous Close 3.30
Open 0.70
High 0.70
Low 0.70
Vol 1,250
Open Interest (OI) 8,750
Change in OI 0
Bid Price 0.85
Offer Price 2.50
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
51.60 21.05 68.90% 765.30
Previous Close 30.55
Open 48.00
High 51.60
Low 48.00
Vol 13,750
Open Interest (OI) 13,750
Change in OI 0
Bid Price 20.00
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
CE820.00
58.50 7.70 15.16% 758.40
Previous Close 50.80
Open 53.90
High 58.90
Low 53.20
Vol 47,500
Open Interest (OI) 41,250
Change in OI 0
Bid Price 16.00
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
13.25 0.25 1.92% 803.65
Previous Close 13.00
Open 14.00
High 16.00
Low 13.25
Vol 16,250
Open Interest (OI) 46,250
Change in OI 6,250
Bid Price 11.25
Offer Price 13.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE750.00
23.90 0.35 1.49% 793.00
Previous Close 23.55
Open 26.95
High 28.85
Low 23.90
Vol 18,750
Open Interest (OI) 17,500
Change in OI 5,000
Bid Price 22.00
Offer Price 25.55
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE690.00
15.70 0.00 0.00% 801.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 6.05
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
PE900.00
97.00 0.00 0.00% 719.90
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 66.10
Offer Price 117.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE880.00
70.00 0.00 0.00% 746.90
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 45.75
Offer Price 113.60
Bid Quantity 2,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1050.00
10.05 0.00 0.00% 806.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 5.30
Offer Price 10.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1080.00
7.25 0.00 0.00% 809.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.55
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
PE730.00
41.80 0.00 0.00% 775.10
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 0.70
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
PE850.00
63.20 0.00 0.00% 753.70
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 30.00
Offer Price 75.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE800.00
43.15 -0.35 -0.80% 773.75
Previous Close 43.50
Open 43.30
High 50.00
Low 42.90
Vol 68,750
Open Interest (OI) 63,750
Change in OI 26,250
Bid Price 43.30
Offer Price 48.90
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE850.00
46.15 -5.25 -10.21% 770.75
Previous Close 51.40
Open 48.50
High 48.60
Low 44.00
Vol 45,000
Open Interest (OI) 56,250
Change in OI 13,750
Bid Price 0.00
Offer Price 46.25
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE840.00
49.05 -6.20 -11.22% 767.85
Previous Close 55.25
Open 49.05
High 49.05
Low 49.05
Vol 6,250
Open Interest (OI) 36,250
Change in OI 0
Bid Price 23.55
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
CE750.00
100.00 -13.50 -11.89% 716.90
Previous Close 113.50
Open 100.00
High 100.00
Low 100.00
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 63.50
Offer Price 0.00
Bid Quantity 25,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE900.00
30.30 -4.15 -12.05% 786.60
Previous Close 34.45
Open 34.00
High 34.00
Low 28.40
Vol 42,500
Open Interest (OI) 76,250
Change in OI 5,000
Bid Price 14.60
Offer Price 31.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE800.00
67.00 -11.10 -14.21% 749.90
Previous Close 78.10
Open 68.00
High 68.00
Low 66.00
Vol 12,500
Open Interest (OI) 15,000
Change in OI 8,750
Bid Price 62.40
Offer Price 90.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1000.00
12.55 -2.75 -17.97% 804.35
Previous Close 15.30
Open 13.00
High 13.85
Low 12.55
Vol 6,250
Open Interest (OI) 37,500
Change in OI 0
Bid Price 13.00
Offer Price 14.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE830.00
51.45 -19.45 -27.43% 765.45
Previous Close 70.90
Open 49.35
High 52.80
Low 48.70
Vol 35,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 25.60
Offer Price 96.00
Bid Quantity 25,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE650.00
7.00 -4.00 -36.36% 809.90
Previous Close 11.00
Open 8.05
High 8.05
Low 7.00
Vol 3,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.15
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
16.30 -75.70 -82.28% 800.60
Previous Close 92.00
Open 16.40
High 16.40
Low 16.30
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 8.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE820.00
78.00 -2.00 -2.50% 738.90
Previous Close 80.00
Open 78.00
High 78.00
Low 78.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 51.05
Offer Price 77.50
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