Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
364.35
Change Change %
6.00 1.67%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
364.05
Change Change %
5.75 1.60%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE405.00
0.80 0.45 128.57% 363.55
Previous Close 0.35
Open 0.80
High 0.80
Low 0.80
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
0.15 0.05 50.00% 364.20
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 7,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
11.95 2.25 23.20% 352.40
Previous Close 9.70
Open 9.70
High 16.05
Low 7.30
Vol 57,500
Open Interest (OI) 82,500
Change in OI -12,500
Bid Price 7.10
Offer Price 11.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
24.85 4.40 21.52% 339.50
Previous Close 20.45
Open 25.75
High 29.50
Low 24.85
Vol 35,000
Open Interest (OI) 1,00,000
Change in OI -10,000
Bid Price 22.95
Offer Price 23.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
14.80 2.15 17.00% 349.55
Previous Close 12.65
Open 15.00
High 20.25
Low 14.80
Vol 1,55,000
Open Interest (OI) 1,92,500
Change in OI -2,500
Bid Price 13.70
Offer Price 15.20
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
0.40 0.05 14.29% 363.95
Previous Close 0.35
Open 0.30
High 0.40
Low 0.15
Vol 57,500
Open Interest (OI) 97,500
Change in OI -17,500
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE345.00
18.75 2.30 13.98% 345.60
Previous Close 16.45
Open 21.30
High 21.30
Low 18.75
Vol 7,500
Open Interest (OI) 75,000
Change in OI 0
Bid Price 16.10
Offer Price 26.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE335.00
32.00 3.55 12.48% 332.35
Previous Close 28.45
Open 30.50
High 32.00
Low 30.50
Vol 5,000
Open Interest (OI) 42,500
Change in OI 0
Bid Price 16.75
Offer Price 33.60
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
7.65 0.50 6.99% 356.70
Previous Close 7.15
Open 7.35
High 12.75
Low 6.75
Vol 11,25,000
Open Interest (OI) 2,90,000
Change in OI -97,500
Bid Price 7.65
Offer Price 7.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
34.40 1.45 4.40% 329.95
Previous Close 32.95
Open 33.50
High 36.75
Low 33.50
Vol 7,500
Open Interest (OI) 1,17,500
Change in OI -2,500
Bid Price 27.85
Offer Price 40.60
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
5.25 0.15 2.94% 359.10
Previous Close 5.10
Open 5.80
High 9.50
Low 5.00
Vol 13,92,500
Open Interest (OI) 2,45,000
Change in OI -25,000
Bid Price 2.60
Offer Price 5.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
40.00 0.00 0.00% 324.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 42.10
Offer Price 56.55
Bid Quantity 7,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
0.30 0.00 0.00% 364.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 364.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
3.60 0.00 0.00% 360.75
Previous Close 3.60
Open 3.65
High 6.90
Low 3.55
Vol 68,00,000
Open Interest (OI) 6,67,500
Change in OI 1,05,000
Bid Price 3.55
Offer Price 3.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
0.15 0.00 0.00% 364.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 25,000
Open Interest (OI) 1,50,000
Change in OI -7,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE395.00
0.95 0.00 0.00% 363.40
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 0.40
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE250.00
0.15 0.00 0.00% 364.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
36.00 0.00 0.00% 328.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 37.50
Offer Price 44.45
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
0.45 0.00 0.00% 363.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
38.75 0.00 0.00% 325.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,500
Change in OI 0
Bid Price 38.20
Offer Price 47.20
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE375.00
23.00 0.00 0.00% 341.35
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 12.55
Offer Price 19.40
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE390.00
0.80 0.00 0.00% 363.55
Previous Close 0.80
Open 0.95
High 1.80
Low 0.80
Vol 9,27,500
Open Interest (OI) 3,12,500
Change in OI 40,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE400.00
38.90 0.00 0.00% 325.45
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 36.90
Offer Price 39.50
Bid Quantity 2,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
0.05 0.00 0.00% 364.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE290.00
0.40 0.00 0.00% 363.95
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 0.05
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
0.65 0.00 0.00% 363.70
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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.25 0.00 0.00% 364.10
Previous Close 0.25
Open 0.30
High 0.50
Low 0.20
Vol 72,500
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
51.80 0.00 0.00% 312.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 48.65
Offer Price 74.50
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
2.50 -0.10 -3.85% 361.85
Previous Close 2.60
Open 3.00
High 4.80
Low 2.50
Vol 10,60,000
Open Interest (OI) 2,92,500
Change in OI 47,500
Bid Price 1.65
Offer Price 4.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE380.00
17.70 -2.00 -10.15% 346.65
Previous Close 19.70
Open 22.30
High 22.30
Low 14.15
Vol 55,000
Open Interest (OI) 42,500
Change in OI 30,000
Bid Price 17.90
Offer Price 18.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
0.45 -0.10 -18.18% 363.90
Previous Close 0.55
Open 0.55
High 1.00
Low 0.45
Vol 5,15,000
Open Interest (OI) 10,72,500
Change in OI 25,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
1.30 -0.35 -21.21% 363.05
Previous Close 1.65
Open 1.85
High 3.50
Low 1.30
Vol 18,15,000
Open Interest (OI) 4,95,000
Change in OI 60,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
1.20 -0.35 -22.58% 363.15
Previous Close 1.55
Open 2.45
High 2.50
Low 1.20
Vol 2,70,000
Open Interest (OI) 75,000
Change in OI 55,000
Bid Price 1.05
Offer Price 1.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE370.00
9.70 -3.00 -23.62% 354.65
Previous Close 12.70
Open 11.35
High 11.35
Low 7.55
Vol 1,67,500
Open Interest (OI) 37,500
Change in OI 30,000
Bid Price 4.65
Offer Price 15.75
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.30 -0.10 -25.00% 364.05
Previous Close 0.40
Open 0.55
High 0.65
Low 0.30
Vol 67,500
Open Interest (OI) 1,50,000
Change in OI 22,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE365.00
7.50 -3.50 -31.82% 356.85
Previous Close 11.00
Open 7.90
High 8.00
Low 5.05
Vol 5,57,500
Open Interest (OI) 60,000
Change in OI 22,500
Bid Price 4.60
Offer Price 7.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
0.50 -0.25 -33.33% 363.85
Previous Close 0.75
Open 0.40
High 0.55
Low 0.35
Vol 47,500
Open Interest (OI) 1,45,000
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
0.75 -0.45 -37.50% 363.60
Previous Close 1.20
Open 0.65
High 0.75
Low 0.55
Vol 17,500
Open Interest (OI) 37,500
Change in OI 2,500
Bid Price 0.55
Offer Price 0.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.15 -0.10 -40.00% 364.20
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 27,500
Open Interest (OI) 7,20,000
Change in OI -17,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
4.60 -3.40 -42.50% 359.75
Previous Close 8.00
Open 6.40
High 6.65
Low 3.40
Vol 14,35,000
Open Interest (OI) 2,00,000
Change in OI 42,500
Bid Price 3.95
Offer Price 4.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE355.00
3.05 -2.50 -45.05% 361.30
Previous Close 5.55
Open 4.65
High 4.65
Low 2.20
Vol 6,92,500
Open Interest (OI) 90,000
Change in OI 20,000
Bid Price 2.80
Offer Price 3.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
1.80 -1.90 -51.35% 362.55
Previous Close 3.70
Open 3.45
High 3.45
Low 1.40
Vol 7,97,500
Open Interest (OI) 2,22,500
Change in OI 45,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
0.80 -0.85 -51.52% 363.55
Previous Close 1.65
Open 1.15
High 1.25
Low 0.65
Vol 2,72,500
Open Interest (OI) 1,67,500
Change in OI -22,500
Bid Price 0.80
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
1.15 -1.45 -55.77% 363.20
Previous Close 2.60
Open 1.20
High 1.55
Low 0.95
Vol 1,47,500
Open Interest (OI) 82,500
Change in OI -10,000
Bid Price 0.75
Offer Price 3.15
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
0.10 -0.15 -60.00% 364.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 7,500
Open Interest (OI) 1,07,500
Change in OI -5,000
Bid Price 0.10
Offer Price 0.50
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
13.20 2.00 17.86% 351.15
Previous Close 11.20
Open 13.20
High 13.20
Low 13.20
Vol 2,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 11.20
Offer Price 12.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE380.00
10.15 1.15 12.78% 354.20
Previous Close 9.00
Open 9.50
High 12.50
Low 9.50
Vol 1,25,000
Open Interest (OI) 1,67,500
Change in OI 52,500
Bid Price 9.25
Offer Price 10.60
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE385.00
8.40 0.75 9.80% 355.95
Previous Close 7.65
Open 7.65
High 8.45
Low 7.65
Vol 15,000
Open Interest (OI) 45,000
Change in OI 10,000
Bid Price 2.95
Offer Price 8.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE370.00
13.75 0.55 4.17% 350.60
Previous Close 13.20
Open 16.75
High 18.00
Low 13.75
Vol 65,000
Open Interest (OI) 1,07,500
Change in OI 32,500
Bid Price 13.15
Offer Price 14.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 363.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.35
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 363.35
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 0.45
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE360.00
16.20 0.00 0.00% 348.15
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 10.00
Offer Price 20.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
15.85 0.00 0.00% 348.50
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 3.20
Offer Price 0.00
Bid Quantity 57,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
7.35 -0.50 -6.37% 357.00
Previous Close 7.85
Open 8.30
High 8.95
Low 7.35
Vol 82,500
Open Interest (OI) 77,500
Change in OI 0
Bid Price 0.00
Offer Price 7.35
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
1.10 -0.25 -18.52% 363.25
Previous Close 1.35
Open 1.30
High 1.30
Low 1.00
Vol 20,000
Open Interest (OI) 60,000
Change in OI 15,000
Bid Price 0.55
Offer Price 1.25
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE365.00
17.90 -11.90 -39.93% 346.45
Previous Close 29.80
Open 17.90
High 17.90
Low 17.90
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 3.15
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE345.00
7.00 -5.00 -41.67% 357.35
Previous Close 12.00
Open 7.00
High 7.00
Low 7.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 5.20
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE355.00
11.45 -23.25 -67.00% 352.90
Previous Close 34.70
Open 11.45
High 11.45
Low 11.45
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 33.20
Bid Quantity 0
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE400.00
6.00 -12.25 -67.12% 358.35
Previous Close 18.25
Open 6.00
High 6.00
Low 5.50
Vol 15,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.40
Offer Price 6.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE420.00
4.30 -9.30 -68.38% 360.05
Previous Close 13.60
Open 4.15
High 4.30
Low 4.15
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.60
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE350.00
9.80 -22.25 -69.42% 354.55
Previous Close 32.05
Open 10.00
High 10.00
Low 9.80
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 31.00
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE410.00
4.65 -11.15 -70.57% 359.70
Previous Close 15.80
Open 4.65
High 4.65
Low 4.65
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 20,000
Offer Quantity 2,500

PUT/CALL Ratio (PCR)

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

Options Chain

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

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