Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
313.75
Change Change %
-10.85 -3.34%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
313.85
Change Change %
-10.55 -3.25%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE320.00
6.55 5.30 424.00% 307.20
Previous Close 1.25
Open 2.20
High 7.45
Low 2.00
Vol 4,47,500
Open Interest (OI) 40,000
Change in OI -1,30,000
Bid Price 4.15
Offer Price 7.25
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE325.00
10.30 7.30 243.33% 303.45
Previous Close 3.00
Open 6.00
High 12.00
Low 6.00
Vol 65,000
Open Interest (OI) 15,000
Change in OI -10,000
Bid Price 7.85
Offer Price 12.75
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE330.00
14.70 9.15 164.86% 299.05
Previous Close 5.55
Open 9.45
High 17.40
Low 8.30
Vol 1,77,500
Open Interest (OI) 1,10,000
Change in OI -42,500
Bid Price 12.15
Offer Price 16.80
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE340.00
26.45 11.85 81.16% 287.30
Previous Close 14.60
Open 20.00
High 27.00
Low 20.00
Vol 52,500
Open Interest (OI) 1,00,000
Change in OI -27,500
Bid Price 23.75
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE335.00
17.95 7.65 74.27% 295.80
Previous Close 10.30
Open 15.75
High 21.80
Low 15.75
Vol 12,500
Open Interest (OI) 25,000
Change in OI -2,500
Bid Price 15.35
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE345.00
29.00 8.00 38.10% 284.75
Previous Close 21.00
Open 25.50
High 29.00
Low 25.50
Vol 12,500
Open Interest (OI) 40,000
Change in OI 0
Bid Price 26.25
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE370.00
56.45 14.20 33.61% 257.30
Previous Close 42.25
Open 58.50
High 58.50
Low 56.45
Vol 5,000
Open Interest (OI) 20,000
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
24-09-2020
OPTSTK
PE350.00
36.30 9.05 33.21% 277.45
Previous Close 27.25
Open 31.75
High 36.30
Low 29.00
Vol 42,500
Open Interest (OI) 1,12,500
Change in OI -17,500
Bid Price 33.45
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE355.00
38.60 6.05 18.59% 275.15
Previous Close 32.55
Open 34.00
High 41.85
Low 34.00
Vol 20,000
Open Interest (OI) 45,000
Change in OI -10,000
Bid Price 35.70
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE360.00
43.65 5.80 15.32% 270.10
Previous Close 37.85
Open 39.50
High 46.70
Low 39.50
Vol 30,000
Open Interest (OI) 67,500
Change in OI -17,500
Bid Price 40.70
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE365.00
47.20 5.35 12.78% 266.55
Previous Close 41.85
Open 44.35
High 47.20
Low 44.35
Vol 7,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 44.15
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE405.00
0.10 0.00 0.00% 313.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE410.00
0.05 0.00 0.00% 313.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE410.00
46.05 0.00 0.00% 267.70
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE315.00
0.50 0.00 0.00% 313.25
Previous Close 0.50
Open 2.40
High 3.60
Low 0.25
Vol 60,000
Open Interest (OI) 20,000
Change in OI 10,000
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE430.00
0.05 0.00 0.00% 313.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,000
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE415.00
0.10 0.00 0.00% 313.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE435.00
0.05 0.00 0.00% 313.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 313.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE395.00
0.10 0.00 0.00% 313.65
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE275.00
0.60 0.00 0.00% 313.15
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE425.00
0.05 0.00 0.00% 313.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE375.00
48.95 0.00 0.00% 264.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
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
24-09-2020
OPTSTK
PE390.00
40.00 0.00 0.00% 273.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE380.00
57.70 0.00 0.00% 256.05
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE400.00
68.00 0.00 0.00% 245.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE295.00
3.50 0.00 0.00% 310.25
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE290.00
0.05 0.00 0.00% 313.70
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 0.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE420.00
0.05 0.00 0.00% 313.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 92,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE300.00
30.00 0.00 0.00% 283.75
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 0.05
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE390.00
0.05 -0.05 -50.00% 313.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 20,000
Open Interest (OI) 3,57,500
Change in OI -15,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE400.00
0.05 -0.05 -50.00% 313.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 17,500
Open Interest (OI) 4,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,97,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE365.00
0.05 -0.10 -66.67% 313.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 92,500
Open Interest (OI) 2,55,000
Change in OI -7,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE370.00
0.05 -0.10 -66.67% 313.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,92,500
Open Interest (OI) 4,15,000
Change in OI -25,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,77,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE375.00
0.05 -0.10 -66.67% 313.70
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 17,500
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE380.00
0.05 -0.10 -66.67% 313.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,72,500
Open Interest (OI) 7,67,500
Change in OI -52,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,02,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE360.00
0.05 -0.10 -66.67% 313.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,07,500
Open Interest (OI) 3,90,000
Change in OI -52,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE385.00
0.05 -0.15 -75.00% 313.70
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 12,500
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE300.00
0.05 -0.15 -75.00% 313.70
Previous Close 0.20
Open 0.20
High 0.35
Low 0.05
Vol 1,47,500
Open Interest (OI) 1,05,000
Change in OI -60,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE355.00
0.05 -0.15 -75.00% 313.70
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 65,000
Open Interest (OI) 60,000
Change in OI -17,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE350.00
0.05 -0.20 -80.00% 313.70
Previous Close 0.25
Open 0.05
High 0.25
Low 0.05
Vol 1,22,500
Open Interest (OI) 2,27,500
Change in OI -27,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE345.00
0.05 -0.25 -83.33% 313.70
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 67,500
Open Interest (OI) 90,000
Change in OI 2,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE340.00
0.05 -0.35 -87.50% 313.70
Previous Close 0.40
Open 0.05
High 0.45
Low 0.05
Vol 2,12,500
Open Interest (OI) 1,42,500
Change in OI -67,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE310.00
0.05 -0.45 -90.00% 313.70
Previous Close 0.50
Open 0.70
High 2.00
Low 0.05
Vol 1,20,000
Open Interest (OI) 27,500
Change in OI -30,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE335.00
0.05 -0.55 -91.67% 313.70
Previous Close 0.60
Open 0.15
High 0.15
Low 0.05
Vol 1,05,000
Open Interest (OI) 97,500
Change in OI -20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE330.00
0.05 -1.10 -95.65% 313.70
Previous Close 1.15
Open 0.30
High 0.50
Low 0.05
Vol 4,72,500
Open Interest (OI) 1,27,500
Change in OI -37,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE325.00
0.05 -2.95 -98.33% 313.70
Previous Close 3.00
Open 0.55
High 1.20
Low 0.05
Vol 1,65,000
Open Interest (OI) 42,500
Change in OI 32,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE315.00
0.25 -21.40 -98.85% 313.50
Previous Close 21.65
Open 1.05
High 1.40
Low 0.25
Vol 22,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE320.00
0.05 -6.40 -99.22% 313.70
Previous Close 6.45
Open 6.00
High 7.50
Low 0.05
Vol 2,30,000
Open Interest (OI) 35,000
Change in OI 25,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
4.55 2.05 82.00% 309.20
Previous Close 2.50
Open 3.50
High 5.80
Low 3.30
Vol 6,67,500
Open Interest (OI) 1,97,500
Change in OI 1,85,000
Bid Price 4.45
Offer Price 4.55
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
9.70 4.05 71.68% 304.05
Previous Close 5.65
Open 6.85
High 11.60
Low 6.00
Vol 32,97,500
Open Interest (OI) 5,82,500
Change in OI 5,27,500
Bid Price 9.70
Offer Price 9.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
19.10 7.00 57.85% 294.65
Previous Close 12.10
Open 16.05
High 20.70
Low 15.75
Vol 1,40,000
Open Interest (OI) 60,000
Change in OI 42,500
Bid Price 17.50
Offer Price 19.50
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
24.80 7.80 45.88% 288.95
Previous Close 17.00
Open 21.50
High 25.50
Low 21.50
Vol 15,000
Open Interest (OI) 1,62,500
Change in OI 10,000
Bid Price 22.90
Offer Price 25.25
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
13.05 3.75 40.32% 300.70
Previous Close 9.30
Open 9.50
High 15.30
Low 9.50
Vol 1,10,000
Open Interest (OI) 47,500
Change in OI 47,500
Bid Price 11.95
Offer Price 14.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
30.15 6.90 29.68% 283.60
Previous Close 23.25
Open 26.65
High 30.40
Low 26.00
Vol 15,000
Open Interest (OI) 62,500
Change in OI 2,500
Bid Price 30.50
Offer Price 32.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
29.00 6.30 27.75% 284.75
Previous Close 22.70
Open 23.55
High 29.00
Low 23.55
Vol 5,000
Open Interest (OI) 70,000
Change in OI 5,000
Bid Price 9.55
Offer Price 0.00
Bid Quantity 57,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
39.00 6.00 18.18% 274.75
Previous Close 33.00
Open 34.50
High 39.00
Low 34.50
Vol 7,500
Open Interest (OI) 20,000
Change in OI 2,500
Bid Price 37.95
Offer Price 41.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
46.60 4.60 10.95% 267.15
Previous Close 42.00
Open 46.60
High 46.60
Low 46.60
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 46.85
Offer Price 49.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
22.90 0.00 0.00% 290.85
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 16.15
Offer Price 53.70
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
11.75 0.00 0.00% 302.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 1.00
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
CE370.00
2.80 -0.70 -20.00% 310.95
Previous Close 3.50
Open 3.00
High 3.50
Low 2.80
Vol 25,000
Open Interest (OI) 1,55,000
Change in OI 2,500
Bid Price 2.80
Offer Price 4.85
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
1.00 -0.35 -25.93% 312.75
Previous Close 1.35
Open 1.25
High 1.35
Low 1.00
Vol 97,500
Open Interest (OI) 2,85,000
Change in OI 47,500
Bid Price 0.95
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.70 -0.25 -26.32% 313.05
Previous Close 0.95
Open 0.70
High 0.70
Low 0.70
Vol 12,500
Open Interest (OI) 47,500
Change in OI 0
Bid Price 0.50
Offer Price 0.80
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
10.45 -3.90 -27.18% 303.30
Previous Close 14.35
Open 10.85
High 16.30
Low 9.25
Vol 5,52,500
Open Interest (OI) 1,47,500
Change in OI 85,000
Bid Price 10.50
Offer Price 12.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
3.80 -1.60 -29.63% 309.95
Previous Close 5.40
Open 2.20
High 4.80
Low 2.10
Vol 92,500
Open Interest (OI) 2,22,500
Change in OI 7,500
Bid Price 3.50
Offer Price 4.20
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
5.25 -2.25 -30.00% 308.50
Previous Close 7.50
Open 6.20
High 6.65
Low 4.70
Vol 2,35,000
Open Interest (OI) 1,37,500
Change in OI 80,000
Bid Price 5.05
Offer Price 5.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
1.90 -0.90 -32.14% 311.85
Previous Close 2.80
Open 2.05
High 2.65
Low 1.90
Vol 67,500
Open Interest (OI) 1,92,500
Change in OI 32,500
Bid Price 0.85
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.50 -0.25 -33.33% 313.25
Previous Close 0.75
Open 0.65
High 0.65
Low 0.50
Vol 25,000
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
11.65 -6.00 -33.99% 302.10
Previous Close 17.65
Open 12.65
High 14.10
Low 11.65
Vol 42,500
Open Interest (OI) 32,500
Change in OI 30,000
Bid Price 10.00
Offer Price 13.10
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
25.75 -13.70 -34.73% 288.00
Previous Close 39.45
Open 25.00
High 26.25
Low 25.00
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 24.40
Offer Price 26.30
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
7.35 -4.65 -38.75% 306.40
Previous Close 12.00
Open 8.20
High 9.55
Low 6.40
Vol 2,22,500
Open Interest (OI) 80,000
Change in OI 67,500
Bid Price 7.00
Offer Price 9.75
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
2.25 -1.85 -45.12% 311.50
Previous Close 4.10
Open 2.35
High 2.95
Low 2.25
Vol 60,000
Open Interest (OI) 1,95,000
Change in OI -2,500
Bid Price 0.60
Offer Price 2.85
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
16.50 -15.65 -48.68% 297.25
Previous Close 32.15
Open 16.25
High 19.50
Low 16.25
Vol 32,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 14.35
Offer Price 26.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
5.00 -5.00 -50.00% 308.75
Previous Close 10.00
Open 5.40
High 5.40
Low 5.00
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.00
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
CE320.00
13.75 -16.20 -54.09% 300.00
Previous Close 29.95
Open 14.55
High 18.05
Low 12.80
Vol 2,45,000
Open Interest (OI) 1,12,500
Change in OI 0
Bid Price 12.20
Offer Price 18.00
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
10.25 -15.65 -60.42% 303.50
Previous Close 25.90
Open 10.25
High 10.25
Low 10.25
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 9.65
Offer Price 12.65
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
9.30 -14.80 -61.41% 304.45
Previous Close 24.10
Open 8.65
High 9.30
Low 8.65
Vol 15,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.60
Offer Price 9.70
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
8.00 -13.25 -62.35% 305.75
Previous Close 21.25
Open 7.05
High 8.95
Low 7.05
Vol 27,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 1.15
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
PE290.00
6.85 -12.30 -64.23% 306.90
Previous Close 19.15
Open 7.60
High 8.20
Low 6.35
Vol 70,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
3.10 -8.85 -74.06% 310.65
Previous Close 11.95
Open 3.10
High 3.10
Low 3.10
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.50
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
PE250.00
1.70 -5.10 -75.00% 312.05
Previous Close 6.80
Open 1.05
High 2.55
Low 1.00
Vol 17,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.50
Offer Price 2.60
Bid Quantity 2,500
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