Profit

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

  • mf.schemedetails.a-to-portfolio
  • mf.schemedetails.a-to-wlist
  • mf.schemedetails.a-to-alert
  • mf.schemedetails.a-to-message
mf.schemedetails.a-to-portfolio
NSE
879.60
Change Change %
2.95 0.34%

Updated:25 Nov, 2022, 16:14 PM IST

BSE
878.75
Change Change %
2.55 0.29%

Updated:25 Nov, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE960.00
10.50 0.50 5.00% 869.10
Previous Close 10.00
Open 10.40
High 11.30
Low 9.35
Vol 7,29,375
Open Interest (OI) 6,35,625
Change in OI 1,24,375
Bid Price 10.25
Offer Price 10.55
Bid Quantity 1,250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE1000.00
5.60 0.20 3.70% 874.00
Previous Close 5.40
Open 5.40
High 6.05
Low 5.00
Vol 7,26,875
Open Interest (OI) 9,50,625
Change in OI 1,04,375
Bid Price 5.60
Offer Price 5.85
Bid Quantity 625
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE940.00
14.30 0.50 3.62% 865.30
Previous Close 13.80
Open 13.95
High 15.50
Low 12.95
Vol 9,96,250
Open Interest (OI) 9,59,375
Change in OI 1,88,125
Bid Price 13.70
Offer Price 14.45
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE920.00
20.10 0.70 3.61% 859.50
Previous Close 19.40
Open 19.85
High 21.50
Low 18.05
Vol 9,95,625
Open Interest (OI) 8,09,375
Change in OI 1,45,625
Bid Price 20.00
Offer Price 20.25
Bid Quantity 2,500
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE860.00
49.10 1.50 3.15% 830.50
Previous Close 47.60
Open 45.90
High 50.85
Low 44.10
Vol 3,52,500
Open Interest (OI) 5,20,000
Change in OI 32,500
Bid Price 48.15
Offer Price 49.95
Bid Quantity 1,250
Offer Quantity 4,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE900.00
27.95 0.80 2.95% 851.65
Previous Close 27.15
Open 27.55
High 29.70
Low 25.15
Vol 24,31,880
Open Interest (OI) 24,41,250
Change in OI 2,32,500
Bid Price 27.40
Offer Price 27.80
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE980.00
7.50 0.20 2.74% 872.10
Previous Close 7.30
Open 7.15
High 8.15
Low 6.80
Vol 3,36,250
Open Interest (OI) 3,03,750
Change in OI 63,750
Bid Price 7.00
Offer Price 7.70
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE800.00
94.30 2.30 2.50% 785.30
Previous Close 92.00
Open 88.00
High 95.70
Low 88.00
Vol 33,750
Open Interest (OI) 51,875
Change in OI 1,875
Bid Price 90.50
Offer Price 96.10
Bid Quantity 625
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE880.00
37.40 0.80 2.19% 842.20
Previous Close 36.60
Open 38.50
High 40.00
Low 33.70
Vol 19,52,500
Open Interest (OI) 12,18,120
Change in OI 3,13,120
Bid Price 37.00
Offer Price 37.50
Bid Quantity 1,875
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE840.00
61.05 0.50 0.83% 818.55
Previous Close 60.55
Open 58.00
High 63.50
Low 57.00
Vol 18,125
Open Interest (OI) 88,125
Change in OI 5,000
Bid Price 60.60
Offer Price 63.00
Bid Quantity 625
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE760.00
125.85 0.85 0.68% 753.75
Previous Close 125.00
Open 125.80
High 125.90
Low 125.80
Vol 1,875
Open Interest (OI) 6,250
Change in OI 0
Bid Price 126.15
Offer Price 130.95
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE1000.00
122.40 0.10 0.08% 757.20
Previous Close 122.30
Open 123.00
High 123.20
Low 116.20
Vol 6,875
Open Interest (OI) 41,250
Change in OI 3,750
Bid Price 116.20
Offer Price 119.10
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE820.00
79.00 0.00 0.00% 800.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,375
Change in OI 0
Bid Price 75.25
Offer Price 79.55
Bid Quantity 625
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE1060.00
2.30 0.00 0.00% 877.30
Previous Close 2.30
Open 2.40
High 2.60
Low 2.05
Vol 90,625
Open Interest (OI) 73,125
Change in OI 51,875
Bid Price 0.90
Offer Price 2.55
Bid Quantity 625
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE1020.00
4.05 0.00 0.00% 875.55
Previous Close 4.05
Open 4.00
High 4.35
Low 3.70
Vol 1,76,875
Open Interest (OI) 1,38,125
Change in OI 26,875
Bid Price 3.15
Offer Price 4.20
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE700.00
184.00 0.00 0.00% 695.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,625
Change in OI 0
Bid Price 175.90
Offer Price 191.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE1040.00
3.15 -0.05 -1.56% 876.45
Previous Close 3.20
Open 3.10
High 3.30
Low 2.70
Vol 2,42,500
Open Interest (OI) 1,56,875
Change in OI 60,625
Bid Price 1.70
Offer Price 3.15
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE900.00
40.95 -1.65 -3.87% 838.65
Previous Close 42.60
Open 44.60
High 45.70
Low 38.25
Vol 2,98,125
Open Interest (OI) 9,61,875
Change in OI 61,875
Bid Price 39.35
Offer Price 40.85
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE960.00
82.50 -3.85 -4.46% 797.10
Previous Close 86.35
Open 85.75
High 89.10
Low 80.10
Vol 20,625
Open Interest (OI) 57,500
Change in OI 18,750
Bid Price 81.45
Offer Price 86.05
Bid Quantity 625
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE940.00
65.20 -3.30 -4.82% 814.40
Previous Close 68.50
Open 70.80
High 73.00
Low 64.60
Vol 39,375
Open Interest (OI) 96,250
Change in OI 20,625
Bid Price 65.05
Offer Price 68.50
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE920.00
51.50 -3.15 -5.76% 828.10
Previous Close 54.65
Open 56.95
High 58.30
Low 50.45
Vol 1,02,500
Open Interest (OI) 4,97,500
Change in OI -10,000
Bid Price 50.20
Offer Price 53.80
Bid Quantity 9,375
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE980.00
103.35 -6.50 -5.92% 776.25
Previous Close 109.85
Open 102.95
High 103.35
Low 102.90
Vol 2,500
Open Interest (OI) 5,625
Change in OI 0
Bid Price 97.80
Offer Price 105.45
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE880.00
29.25 -2.85 -8.88% 850.35
Previous Close 32.10
Open 32.95
High 34.55
Low 28.45
Vol 6,45,625
Open Interest (OI) 7,30,625
Change in OI 1,35,625
Bid Price 28.95
Offer Price 30.85
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE860.00
21.10 -2.20 -9.44% 858.50
Previous Close 23.30
Open 23.55
High 25.00
Low 20.05
Vol 7,18,125
Open Interest (OI) 6,58,750
Change in OI 94,375
Bid Price 20.50
Offer Price 21.40
Bid Quantity 1,250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE840.00
14.55 -2.00 -12.08% 865.05
Previous Close 16.55
Open 17.10
High 17.60
Low 13.70
Vol 6,22,500
Open Interest (OI) 5,13,750
Change in OI 38,750
Bid Price 14.45
Offer Price 14.80
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE820.00
9.40 -1.95 -17.18% 870.20
Previous Close 11.35
Open 11.80
High 12.30
Low 8.90
Vol 4,48,750
Open Interest (OI) 3,66,250
Change in OI 1,03,750
Bid Price 9.00
Offer Price 9.95
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
CE1080.00
1.85 -0.40 -17.78% 877.75
Previous Close 2.25
Open 2.15
High 2.20
Low 1.65
Vol 1,46,875
Open Interest (OI) 2,13,125
Change in OI 12,500
Bid Price 1.60
Offer Price 1.85
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE800.00
6.10 -1.70 -21.79% 873.50
Previous Close 7.80
Open 7.35
High 8.45
Low 5.75
Vol 9,98,125
Open Interest (OI) 11,41,250
Change in OI 3,70,625
Bid Price 5.10
Offer Price 6.95
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE780.00
3.95 -1.30 -24.76% 875.65
Previous Close 5.25
Open 5.30
High 5.65
Low 3.75
Vol 7,62,500
Open Interest (OI) 6,64,375
Change in OI 4,15,625
Bid Price 3.20
Offer Price 4.95
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE760.00
2.45 -0.95 -27.94% 877.15
Previous Close 3.40
Open 3.40
High 3.85
Low 2.45
Vol 3,17,500
Open Interest (OI) 2,53,750
Change in OI 1,36,875
Bid Price 2.35
Offer Price 2.65
Bid Quantity 1,250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE740.00
1.60 -0.65 -28.89% 878.00
Previous Close 2.25
Open 2.40
High 2.45
Low 1.50
Vol 2,13,750
Open Interest (OI) 1,11,250
Change in OI 65,000
Bid Price 1.50
Offer Price 1.80
Bid Quantity 1,250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-12-2022
OPTSTK
PE700.00
0.70 -0.40 -36.36% 878.90
Previous Close 1.10
Open 1.15
High 1.15
Low 0.70
Vol 51,250
Open Interest (OI) 76,875
Change in OI 23,125
Bid Price 0.75
Offer Price 0.80
Bid Quantity 625
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
CE820.00
80.00 0.00 0.00% 799.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 55.00
Offer Price 0.00
Bid Quantity 25,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE700.00
8.00 0.00 0.00% 871.60
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 1.65
Offer Price 12.05
Bid Quantity 1,250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE840.00
22.00 0.00 0.00% 857.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 21.10
Offer Price 30.00
Bid Quantity 625
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE760.00
9.50 0.00 0.00% 870.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 625
Change in OI 0
Bid Price 4.30
Offer Price 11.90
Bid Quantity 625
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
CE900.00
44.35 -1.50 -3.27% 835.25
Previous Close 45.85
Open 46.00
High 48.70
Low 39.20
Vol 1,13,750
Open Interest (OI) 63,125
Change in OI 47,500
Bid Price 43.90
Offer Price 44.75
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
CE940.00
24.05 -0.95 -3.80% 855.55
Previous Close 25.00
Open 25.00
High 25.00
Low 24.05
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 15.20
Offer Price 29.95
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE860.00
35.90 -3.10 -7.95% 843.70
Previous Close 39.00
Open 30.30
High 35.90
Low 30.30
Vol 18,125
Open Interest (OI) 13,750
Change in OI 0
Bid Price 25.50
Offer Price 77.70
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE900.00
52.45 -5.65 -9.72% 827.15
Previous Close 58.10
Open 57.65
High 58.00
Low 52.45
Vol 11,250
Open Interest (OI) 11,250
Change in OI 6,875
Bid Price 50.50
Offer Price 55.15
Bid Quantity 625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE800.00
14.30 -3.20 -18.29% 865.30
Previous Close 17.50
Open 16.55
High 17.15
Low 13.50
Vol 47,500
Open Interest (OI) 66,250
Change in OI 16,875
Bid Price 13.55
Offer Price 14.25
Bid Quantity 5,625
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
CE1000.00
15.00 -4.40 -22.68% 864.60
Previous Close 19.40
Open 12.55
High 15.50
Low 12.25
Vol 13,125
Open Interest (OI) 9,375
Change in OI 0
Bid Price 14.10
Offer Price 16.80
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
PE880.00
43.20 -36.80 -46.00% 836.40
Previous Close 80.00
Open 44.90
High 44.90
Low 42.00
Vol 2,500
Open Interest (OI) 1,875
Change in OI 0
Bid Price 40.55
Offer Price 70.00
Bid Quantity 625
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-01-2023
OPTSTK
CE920.00
35.60 -34.40 -49.14% 844.00
Previous Close 70.00
Open 30.35
High 36.15
Low 28.80
Vol 63,125
Open Interest (OI) 58,750
Change in OI 0
Bid Price 25.55
Offer Price 37.10
Bid Quantity 625
Offer Quantity 625

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