Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
913.80
Change Change %
-32.85 -3.47%

Updated:23 Sep, 2022, 15:59 PM IST

BSE
913.75
Change Change %
-33.20 -3.51%

Updated:23 Sep, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE770.00
2.55 1.95 325.00% 911.25
Previous Close 0.60
Open 0.60
High 2.55
Low 0.40
Vol 26,250
Open Interest (OI) 1,02,500
Change in OI -8,750
Bid Price 0.50
Offer Price 1.25
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE800.00
1.30 0.70 116.67% 912.50
Previous Close 0.60
Open 1.00
High 1.50
Low 0.65
Vol 6,66,250
Open Interest (OI) 9,77,500
Change in OI -1,65,000
Bid Price 0.85
Offer Price 1.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE900.00
14.45 7.45 106.43% 899.35
Previous Close 7.00
Open 7.00
High 15.20
Low 7.00
Vol 44,75,000
Open Interest (OI) 6,30,000
Change in OI -1,65,000
Bid Price 14.45
Offer Price 14.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE910.00
18.40 9.45 105.59% 895.40
Previous Close 8.95
Open 10.00
High 19.75
Low 9.40
Vol 9,51,250
Open Interest (OI) 3,61,250
Change in OI 8,750
Bid Price 17.95
Offer Price 18.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE920.00
23.15 11.70 102.18% 890.65
Previous Close 11.45
Open 12.15
High 24.95
Low 11.65
Vol 21,13,750
Open Interest (OI) 10,92,500
Change in OI -76,250
Bid Price 22.55
Offer Price 23.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE890.00
10.95 5.50 100.92% 902.85
Previous Close 5.45
Open 5.40
High 11.75
Low 5.40
Vol 8,86,250
Open Interest (OI) 2,58,750
Change in OI -36,250
Bid Price 10.90
Offer Price 11.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE930.00
29.70 14.35 93.49% 884.10
Previous Close 15.35
Open 15.30
High 31.00
Low 15.30
Vol 16,77,500
Open Interest (OI) 3,58,750
Change in OI -91,250
Bid Price 28.60
Offer Price 30.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE880.00
8.85 4.25 92.39% 904.95
Previous Close 4.60
Open 5.15
High 9.45
Low 5.15
Vol 14,93,750
Open Interest (OI) 4,52,500
Change in OI -13,750
Bid Price 8.85
Offer Price 9.40
Bid Quantity 12,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE870.00
6.85 3.20 87.67% 906.95
Previous Close 3.65
Open 3.80
High 7.50
Low 3.50
Vol 7,88,750
Open Interest (OI) 3,35,000
Change in OI 27,500
Bid Price 6.70
Offer Price 7.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE860.00
5.10 2.35 85.45% 908.70
Previous Close 2.75
Open 2.80
High 5.40
Low 2.80
Vol 6,30,000
Open Interest (OI) 3,25,000
Change in OI -43,750
Bid Price 5.10
Offer Price 5.40
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE940.00
36.00 15.80 78.22% 877.80
Previous Close 20.20
Open 21.95
High 38.15
Low 19.90
Vol 10,42,500
Open Interest (OI) 4,25,000
Change in OI -1,00,000
Bid Price 35.70
Offer Price 37.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE850.00
4.15 1.75 72.92% 909.65
Previous Close 2.40
Open 2.25
High 4.40
Low 2.25
Vol 11,96,250
Open Interest (OI) 6,01,250
Change in OI -1,55,000
Bid Price 4.15
Offer Price 4.20
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE950.00
43.50 18.00 70.59% 870.30
Previous Close 25.50
Open 27.00
High 45.50
Low 24.05
Vol 5,07,500
Open Interest (OI) 7,36,250
Change in OI -63,750
Bid Price 43.50
Offer Price 45.05
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE960.00
53.50 21.80 68.77% 860.30
Previous Close 31.70
Open 33.00
High 55.25
Low 31.80
Vol 1,95,000
Open Interest (OI) 3,42,500
Change in OI -56,250
Bid Price 49.65
Offer Price 54.75
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE830.00
2.70 1.10 68.75% 911.10
Previous Close 1.60
Open 2.00
High 2.80
Low 1.75
Vol 5,06,250
Open Interest (OI) 2,31,250
Change in OI 7,500
Bid Price 2.40
Offer Price 2.65
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE970.00
62.85 24.75 64.96% 850.95
Previous Close 38.10
Open 44.65
High 62.85
Low 43.20
Vol 41,250
Open Interest (OI) 2,67,500
Change in OI -17,500
Bid Price 61.00
Offer Price 62.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE810.00
1.80 0.60 50.00% 912.00
Previous Close 1.20
Open 1.90
High 2.00
Low 1.40
Vol 22,500
Open Interest (OI) 2,26,250
Change in OI -3,750
Bid Price 1.55
Offer Price 2.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1000.00
90.00 29.50 48.76% 823.80
Previous Close 60.50
Open 63.45
High 90.00
Low 63.45
Vol 71,250
Open Interest (OI) 1,10,000
Change in OI -22,500
Bid Price 87.30
Offer Price 89.90
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE840.00
2.90 0.90 45.00% 910.90
Previous Close 2.00
Open 2.50
High 3.45
Low 2.00
Vol 5,72,500
Open Interest (OI) 2,91,250
Change in OI -46,250
Bid Price 3.00
Offer Price 3.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE980.00
65.00 19.65 43.33% 848.80
Previous Close 45.35
Open 49.50
High 66.65
Low 49.50
Vol 17,500
Open Interest (OI) 1,78,750
Change in OI -7,500
Bid Price 68.70
Offer Price 84.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE820.00
1.90 0.55 40.74% 911.90
Previous Close 1.35
Open 1.45
High 2.35
Low 1.25
Vol 5,37,500
Open Interest (OI) 2,35,000
Change in OI -37,500
Bid Price 1.05
Offer Price 2.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE790.00
1.15 0.30 35.29% 912.65
Previous Close 0.85
Open 0.85
High 1.15
Low 0.65
Vol 28,750
Open Interest (OI) 1,62,500
Change in OI -7,500
Bid Price 0.95
Offer Price 1.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE750.00
0.70 0.15 27.27% 913.10
Previous Close 0.55
Open 0.55
High 0.75
Low 0.40
Vol 93,750
Open Interest (OI) 7,45,000
Change in OI -16,250
Bid Price 0.45
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE700.00
0.70 0.15 27.27% 913.10
Previous Close 0.55
Open 0.50
High 0.80
Low 0.30
Vol 1,46,250
Open Interest (OI) 6,93,750
Change in OI 7,500
Bid Price 0.50
Offer Price 0.70
Bid Quantity 13,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE780.00
0.80 0.15 23.08% 913.00
Previous Close 0.65
Open 1.95
High 2.00
Low 0.55
Vol 16,250
Open Interest (OI) 1,37,500
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE760.00
0.70 0.10 16.67% 913.10
Previous Close 0.60
Open 0.80
High 0.80
Low 0.40
Vol 28,750
Open Interest (OI) 91,250
Change in OI -6,250
Bid Price 0.35
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE650.00
0.35 0.05 16.67% 913.45
Previous Close 0.30
Open 0.20
High 0.40
Low 0.20
Vol 6,250
Open Interest (OI) 92,500
Change in OI -1,250
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE990.00
64.30 8.75 15.75% 849.50
Previous Close 55.55
Open 64.30
High 64.30
Low 64.30
Vol 1,250
Open Interest (OI) 43,750
Change in OI 0
Bid Price 63.85
Offer Price 80.85
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1030.00
91.75 3.30 3.73% 822.05
Previous Close 88.45
Open 91.75
High 91.75
Low 91.75
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 110.95
Offer Price 134.65
Bid Quantity 3,750
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE690.00
1.10 0.00 0.00% 912.70
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 0.10
Offer Price 2.75
Bid Quantity 1,250
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE660.00
0.50 0.00 0.00% 913.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.25
Offer Price 1.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE730.00
109.15 0.00 0.00% 804.65
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 173.30
Offer Price 199.10
Bid Quantity 1,250
Offer Quantity 38,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE630.00
0.20 0.00 0.00% 913.60
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE760.00
82.15 0.00 0.00% 831.65
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 141.85
Offer Price 167.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE740.00
200.00 0.00 0.00% 713.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 161.50
Offer Price 185.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE790.00
182.00 0.00 0.00% 731.80
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 113.25
Offer Price 127.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1050.00
112.00 0.00 0.00% 801.80
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 131.90
Offer Price 141.85
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1020.00
80.40 0.00 0.00% 833.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 105.55
Offer Price 109.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE710.00
1.00 0.00 0.00% 912.80
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 0.25
Offer Price 1.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE700.00
263.00 0.00 0.00% 650.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 204.10
Offer Price 228.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE510.00
0.20 0.00 0.00% 913.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE1010.00
75.25 0.00 0.00% 838.55
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 92.20
Offer Price 110.85
Bid Quantity 8,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE780.00
152.50 -13.50 -8.13% 761.30
Previous Close 166.00
Open 152.50
High 152.50
Low 152.50
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 117.50
Offer Price 145.50
Bid Quantity 37,500
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE670.00
0.50 -0.05 -9.09% 913.30
Previous Close 0.55
Open 0.50
High 0.50
Low 0.50
Vol 1,250
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE750.00
181.00 -29.00 -13.81% 732.80
Previous Close 210.00
Open 181.00
High 181.00
Low 181.00
Vol 1,250
Open Interest (OI) 23,750
Change in OI 0
Bid Price 162.65
Offer Price 175.15
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE800.00
118.00 -32.00 -21.33% 795.80
Previous Close 150.00
Open 141.00
High 141.30
Low 118.00
Vol 91,250
Open Interest (OI) 3,60,000
Change in OI -48,750
Bid Price 111.70
Offer Price 115.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE730.00
0.55 -0.15 -21.43% 913.25
Previous Close 0.70
Open 0.50
High 0.55
Low 0.50
Vol 8,750
Open Interest (OI) 73,750
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE720.00
0.55 -0.15 -21.43% 913.25
Previous Close 0.70
Open 0.45
High 0.55
Low 0.45
Vol 25,000
Open Interest (OI) 75,000
Change in OI -11,250
Bid Price 0.50
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE820.00
95.25 -29.75 -23.80% 818.55
Previous Close 125.00
Open 100.25
High 100.25
Low 95.25
Vol 2,500
Open Interest (OI) 1,06,250
Change in OI 0
Bid Price 83.70
Offer Price 96.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE830.00
89.00 -31.00 -25.83% 824.80
Previous Close 120.00
Open 103.00
High 107.00
Low 87.95
Vol 52,500
Open Interest (OI) 1,06,250
Change in OI -20,000
Bid Price 85.35
Offer Price 87.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE840.00
78.50 -27.85 -26.19% 835.30
Previous Close 106.35
Open 109.20
High 109.20
Low 78.25
Vol 18,750
Open Interest (OI) 1,95,000
Change in OI -6,250
Bid Price 73.80
Offer Price 78.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE860.00
59.25 -21.75 -26.85% 854.55
Previous Close 81.00
Open 88.40
High 88.40
Low 57.20
Vol 20,000
Open Interest (OI) 2,21,250
Change in OI -8,750
Bid Price 58.05
Offer Price 59.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE850.00
70.10 -30.05 -30.00% 843.70
Previous Close 100.15
Open 100.15
High 100.15
Low 70.10
Vol 28,750
Open Interest (OI) 3,97,500
Change in OI -12,500
Bid Price 66.85
Offer Price 68.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE810.00
100.20 -58.95 -37.04% 813.60
Previous Close 159.15
Open 100.20
High 100.20
Low 100.20
Vol 1,250
Open Interest (OI) 96,250
Change in OI 0
Bid Price 97.35
Offer Price 116.35
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE880.00
46.10 -27.20 -37.11% 867.70
Previous Close 73.30
Open 64.50
High 64.50
Low 44.25
Vol 61,250
Open Interest (OI) 2,07,500
Change in OI -36,250
Bid Price 41.50
Offer Price 48.30
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE870.00
50.90 -30.65 -37.58% 862.90
Previous Close 81.55
Open 77.60
High 77.60
Low 50.90
Vol 12,500
Open Interest (OI) 2,37,500
Change in OI -3,750
Bid Price 48.10
Offer Price 52.05
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE740.00
0.40 -0.25 -38.46% 913.40
Previous Close 0.65
Open 0.45
High 0.45
Low 0.40
Vol 3,750
Open Interest (OI) 80,000
Change in OI 1,250
Bid Price 0.30
Offer Price 1.00
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE890.00
38.05 -25.25 -39.89% 875.75
Previous Close 63.30
Open 58.00
High 58.00
Low 38.05
Vol 28,750
Open Interest (OI) 1,13,750
Change in OI -3,750
Bid Price 33.30
Offer Price 35.70
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE900.00
28.05 -27.75 -49.73% 885.75
Previous Close 55.80
Open 56.00
High 56.00
Low 27.10
Vol 12,25,000
Open Interest (OI) 6,85,000
Change in OI -28,750
Bid Price 27.50
Offer Price 28.35
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE640.00
0.05 -0.05 -50.00% 913.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1080.00
1.00 -1.10 -52.38% 912.80
Previous Close 2.10
Open 2.15
High 2.15
Low 0.85
Vol 8,92,500
Open Interest (OI) 5,75,000
Change in OI -63,750
Bid Price 1.00
Offer Price 1.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE910.00
22.20 -25.40 -53.36% 891.60
Previous Close 47.60
Open 46.15
High 46.15
Low 22.00
Vol 1,21,250
Open Interest (OI) 98,750
Change in OI -3,750
Bid Price 22.00
Offer Price 22.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE920.00
17.30 -22.95 -57.02% 896.50
Previous Close 40.25
Open 41.25
High 41.60
Low 16.80
Vol 15,66,250
Open Interest (OI) 5,57,500
Change in OI 2,20,000
Bid Price 17.00
Offer Price 17.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1070.00
1.10 -1.60 -59.26% 912.70
Previous Close 2.70
Open 2.15
High 2.15
Low 1.05
Vol 4,13,750
Open Interest (OI) 1,52,500
Change in OI 3,750
Bid Price 1.00
Offer Price 1.10
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE930.00
12.90 -21.40 -62.39% 900.90
Previous Close 34.30
Open 32.45
High 32.65
Low 12.60
Vol 26,87,500
Open Interest (OI) 6,41,250
Change in OI 1,53,750
Bid Price 12.40
Offer Price 13.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1050.00
1.45 -2.50 -63.29% 912.35
Previous Close 3.95
Open 3.90
High 3.90
Low 1.40
Vol 10,90,000
Open Interest (OI) 5,12,500
Change in OI -1,95,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1030.00
1.90 -3.45 -64.49% 911.90
Previous Close 5.35
Open 5.05
High 5.10
Low 1.90
Vol 8,03,750
Open Interest (OI) 2,53,750
Change in OI -6,250
Bid Price 1.50
Offer Price 2.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1060.00
1.20 -2.20 -64.71% 912.60
Previous Close 3.40
Open 3.50
High 3.50
Low 1.20
Vol 7,51,250
Open Interest (OI) 5,41,250
Change in OI -35,000
Bid Price 0.80
Offer Price 1.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE940.00
10.10 -18.90 -65.17% 903.70
Previous Close 29.00
Open 29.95
High 30.00
Low 10.00
Vol 36,85,000
Open Interest (OI) 9,92,500
Change in OI 1,51,250
Bid Price 9.95
Offer Price 10.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1010.00
2.65 -5.15 -66.03% 911.15
Previous Close 7.80
Open 7.75
High 7.75
Low 2.60
Vol 12,47,500
Open Interest (OI) 3,21,250
Change in OI -27,500
Bid Price 2.55
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE680.00
0.30 -0.60 -66.67% 913.50
Previous Close 0.90
Open 0.20
High 0.50
Low 0.20
Vol 6,250
Open Interest (OI) 3,35,000
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
PE600.00
0.10 -0.20 -66.67% 913.70
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 1,250
Open Interest (OI) 43,750
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 13,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE980.00
4.80 -9.70 -66.90% 909.00
Previous Close 14.50
Open 14.75
High 14.75
Low 4.50
Vol 35,33,750
Open Interest (OI) 14,78,750
Change in OI -1,50,000
Bid Price 4.75
Offer Price 4.80
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE970.00
5.80 -11.75 -66.95% 908.00
Previous Close 17.55
Open 18.25
High 18.30
Low 5.60
Vol 33,93,750
Open Interest (OI) 10,66,250
Change in OI 30,000
Bid Price 5.70
Offer Price 5.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE960.00
6.80 -14.10 -67.46% 907.00
Previous Close 20.90
Open 21.60
High 21.60
Low 6.80
Vol 32,83,750
Open Interest (OI) 20,38,750
Change in OI 1,88,750
Bid Price 6.80
Offer Price 7.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1020.00
2.00 -4.20 -67.74% 911.80
Previous Close 6.20
Open 6.10
High 6.10
Low 2.00
Vol 18,85,000
Open Interest (OI) 10,32,500
Change in OI -4,48,750
Bid Price 1.20
Offer Price 2.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE950.00
7.90 -16.60 -67.76% 905.90
Previous Close 24.50
Open 25.45
High 25.60
Low 7.80
Vol 53,22,500
Open Interest (OI) 20,06,250
Change in OI 1,40,000
Bid Price 7.90
Offer Price 8.20
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1040.00
1.45 -3.10 -68.13% 912.35
Previous Close 4.55
Open 4.55
High 4.55
Low 1.45
Vol 6,47,500
Open Interest (OI) 2,92,500
Change in OI -27,500
Bid Price 1.45
Offer Price 1.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE1000.00
3.05 -6.65 -68.56% 910.75
Previous Close 9.70
Open 9.75
High 9.75
Low 3.00
Vol 54,60,000
Open Interest (OI) 22,81,250
Change in OI -6,06,250
Bid Price 3.05
Offer Price 3.15
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-09-2022
OPTSTK
CE990.00
2.70 -9.05 -77.02% 911.10
Previous Close 11.75
Open 12.00
High 12.00
Low 2.70
Vol 16,07,500
Open Interest (OI) 8,68,750
Change in OI -45,000
Bid Price 3.00
Offer Price 3.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1040.00
21.00 12.40 144.19% 892.80
Previous Close 8.60
Open 18.00
High 23.85
Low 18.00
Vol 5,000
Open Interest (OI) 1,250
Change in OI 0
Bid Price 16.50
Offer Price 42.20
Bid Quantity 1,250
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE850.00
31.00 6.45 26.27% 882.80
Previous Close 24.55
Open 28.00
High 33.55
Low 27.60
Vol 4,60,000
Open Interest (OI) 3,91,250
Change in OI 1,08,750
Bid Price 29.20
Offer Price 33.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE900.00
51.70 10.45 25.33% 862.10
Previous Close 41.25
Open 41.00
High 53.10
Low 41.00
Vol 5,23,750
Open Interest (OI) 6,37,500
Change in OI -75,000
Bid Price 48.35
Offer Price 52.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
71.60 13.60 23.45% 842.20
Previous Close 58.00
Open 65.00
High 71.60
Low 64.10
Vol 21,250
Open Interest (OI) 30,000
Change in OI 6,250
Bid Price 64.15
Offer Price 73.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE700.00
3.70 0.65 21.31% 910.10
Previous Close 3.05
Open 3.00
High 4.45
Low 3.00
Vol 18,750
Open Interest (OI) 1,23,750
Change in OI 5,000
Bid Price 3.30
Offer Price 4.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE930.00
66.80 10.60 18.86% 847.00
Previous Close 56.20
Open 63.00
High 66.80
Low 58.00
Vol 33,750
Open Interest (OI) 30,000
Change in OI 7,500
Bid Price 44.40
Offer Price 67.45
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE950.00
75.45 11.35 17.71% 838.35
Previous Close 64.10
Open 66.90
High 78.50
Low 66.90
Vol 53,750
Open Interest (OI) 1,43,750
Change in OI -1,250
Bid Price 69.80
Offer Price 78.65
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
86.20 12.65 17.20% 827.60
Previous Close 73.55
Open 86.20
High 86.20
Low 86.20
Vol 1,250
Open Interest (OI) 17,500
Change in OI 0
Bid Price 78.40
Offer Price 93.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
56.00 7.55 15.58% 857.80
Previous Close 48.45
Open 50.75
High 56.00
Low 50.75
Vol 8,750
Open Interest (OI) 7,500
Change in OI 5,000
Bid Price 52.00
Offer Price 56.50
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
57.65 7.75 15.53% 856.15
Previous Close 49.90
Open 50.05
High 62.25
Low 50.05
Vol 43,750
Open Interest (OI) 26,250
Change in OI 6,250
Bid Price 23.85
Offer Price 62.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE1000.00
107.15 14.15 15.22% 806.65
Previous Close 93.00
Open 95.00
High 109.00
Low 95.00
Vol 1,05,000
Open Interest (OI) 1,23,750
Change in OI 57,500
Bid Price 106.65
Offer Price 110.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE960.00
80.05 10.45 15.01% 833.75
Previous Close 69.60
Open 80.05
High 80.05
Low 80.05
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 33.10
Offer Price 86.15
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE800.00
15.50 2.00 14.81% 898.30
Previous Close 13.50
Open 14.25
High 18.90
Low 14.25
Vol 3,80,000
Open Interest (OI) 4,51,250
Change in OI 81,250
Bid Price 16.00
Offer Price 17.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
7.40 0.95 14.73% 906.40
Previous Close 6.45
Open 7.85
High 9.00
Low 7.40
Vol 1,30,000
Open Interest (OI) 1,25,000
Change in OI 42,500
Bid Price 5.05
Offer Price 8.80
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
34.00 4.00 13.33% 879.80
Previous Close 30.00
Open 30.00
High 36.00
Low 30.00
Vol 21,250
Open Interest (OI) 16,250
Change in OI 12,500
Bid Price 32.55
Offer Price 37.00
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
41.00 4.00 10.81% 872.80
Previous Close 37.00
Open 40.00
High 41.00
Low 40.00
Vol 3,750
Open Interest (OI) 3,750
Change in OI 1,250
Bid Price 25.00
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
PE980.00
82.70 1.05 1.29% 831.10
Previous Close 81.65
Open 82.65
High 82.70
Low 82.65
Vol 2,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 88.05
Offer Price 100.55
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE690.00
3.50 0.00 0.00% 910.30
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 0.30
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
PE810.00
17.45 0.00 0.00% 896.35
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 15.85
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
20.25 0.00 0.00% 893.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 12.00
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
CE890.00
76.45 0.00 0.00% 837.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 15.55
Offer Price 83.65
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
215.00 0.00 0.00% 698.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 155.95
Offer Price 192.05
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
11.20 0.00 0.00% 902.60
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 5.50
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
PE760.00
7.95 0.00 0.00% 905.85
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 6.05
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
PE830.00
23.90 0.00 0.00% 889.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 5.00
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
CE800.00
165.00 0.00 0.00% 748.80
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 114.85
Offer Price 147.40
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE870.00
48.80 0.00 0.00% 865.00
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 61.40
Offer Price 111.15
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
3.60 0.00 0.00% 910.20
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 3.95
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE990.00
78.00 0.00 0.00% 835.80
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 62.85
Offer Price 144.60
Bid Quantity 3,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
78.35 0.00 0.00% 835.45
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 76.15
Offer Price 131.60
Bid Quantity 3,750
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE840.00
27.60 0.00 0.00% 886.20
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 10.00
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
CE910.00
86.50 0.00 0.00% 827.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
3.90 0.00 0.00% 909.90
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 3.65
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE700.00
265.00 0.00 0.00% 648.80
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 203.10
Offer Price 241.15
Bid Quantity 3,750
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE740.00
5.25 -0.75 -12.50% 908.55
Previous Close 6.00
Open 5.25
High 5.25
Low 5.25
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 6.20
Offer Price 0.00
Bid Quantity 6,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE860.00
104.50 -15.50 -12.92% 809.30
Previous Close 120.00
Open 95.95
High 104.50
Low 95.95
Vol 3,750
Open Interest (OI) 38,750
Change in OI 0
Bid Price 50.95
Offer Price 104.55
Bid Quantity 17,500
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1010.00
38.10 -6.35 -14.29% 875.70
Previous Close 44.45
Open 48.30
High 48.30
Low 38.10
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 34.85
Bid Quantity 37,500
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
23.60 -4.40 -15.71% 890.20
Previous Close 28.00
Open 23.55
High 23.60
Low 23.55
Vol 2,500
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 1.10
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
97.55 -32.10 -24.76% 816.25
Previous Close 129.65
Open 113.80
High 115.00
Low 97.55
Vol 22,500
Open Interest (OI) 1,16,250
Change in OI 2,500
Bid Price 91.15
Offer Price 104.55
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE920.00
56.95 -20.85 -26.80% 856.85
Previous Close 77.80
Open 73.25
High 73.25
Low 56.95
Vol 18,750
Open Interest (OI) 50,000
Change in OI 6,250
Bid Price 40.00
Offer Price 59.30
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
70.35 -26.45 -27.32% 843.45
Previous Close 96.80
Open 89.05
High 89.05
Low 67.00
Vol 3,77,500
Open Interest (OI) 5,97,500
Change in OI -2,60,000
Bid Price 70.00
Offer Price 70.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE930.00
54.00 -24.05 -30.81% 859.80
Previous Close 78.05
Open 70.30
High 70.30
Low 53.00
Vol 1,80,000
Open Interest (OI) 1,11,250
Change in OI 53,750
Bid Price 34.05
Offer Price 55.00
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
50.00 -24.15 -32.57% 863.80
Previous Close 74.15
Open 68.20
High 68.20
Low 49.20
Vol 1,21,250
Open Interest (OI) 93,750
Change in OI 27,500
Bid Price 49.00
Offer Price 50.70
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
36.85 -18.75 -33.72% 876.95
Previous Close 55.60
Open 50.00
High 50.60
Low 35.90
Vol 1,00,000
Open Interest (OI) 1,26,250
Change in OI -5,000
Bid Price 30.25
Offer Price 38.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE950.00
45.20 -23.90 -34.59% 868.60
Previous Close 69.10
Open 66.05
High 66.05
Low 45.00
Vol 7,01,250
Open Interest (OI) 6,03,750
Change in OI -42,500
Bid Price 41.00
Offer Price 46.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
42.00 -22.70 -35.09% 871.80
Previous Close 64.70
Open 58.70
High 58.70
Low 42.00
Vol 65,000
Open Interest (OI) 51,250
Change in OI 22,500
Bid Price 0.00
Offer Price 44.30
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE970.00
38.80 -21.10 -35.23% 875.00
Previous Close 59.90
Open 56.65
High 56.65
Low 38.80
Vol 56,250
Open Interest (OI) 57,500
Change in OI -5,000
Bid Price 38.00
Offer Price 41.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
22.25 -12.75 -36.43% 891.55
Previous Close 35.00
Open 22.25
High 22.25
Low 22.25
Vol 1,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 1.25
Offer Price 0.00
Bid Quantity 37,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
29.95 -18.15 -37.73% 883.85
Previous Close 48.10
Open 46.05
High 46.10
Low 29.00
Vol 16,58,750
Open Interest (OI) 12,53,750
Change in OI 98,750
Bid Price 28.30
Offer Price 29.90
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
32.00 -19.45 -37.80% 881.80
Previous Close 51.45
Open 43.90
High 43.90
Low 32.00
Vol 6,250
Open Interest (OI) 52,500
Change in OI 1,250
Bid Price 30.00
Offer Price 43.50
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
25.50 -15.90 -38.41% 888.30
Previous Close 41.40
Open 38.00
High 38.00
Low 16.10
Vol 1,18,750
Open Interest (OI) 90,000
Change in OI -18,750
Bid Price 16.25
Offer Price 33.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1060.00
17.75 -13.25 -42.74% 896.05
Previous Close 31.00
Open 20.50
High 20.50
Low 17.55
Vol 10,000
Open Interest (OI) 23,750
Change in OI 1,250
Bid Price 0.00
Offer Price 38.20
Bid Quantity 0
Offer Quantity 23,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
14.05 -11.45 -44.90% 899.75
Previous Close 25.50
Open 21.50
High 22.00
Low 13.90
Vol 3,31,250
Open Interest (OI) 2,00,000
Change in OI 7,500
Bid Price 14.05
Offer Price 16.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1050.00
17.60 -14.90 -45.85% 896.20
Previous Close 32.50
Open 29.65
High 30.00
Low 17.60
Vol 6,95,000
Open Interest (OI) 4,26,250
Change in OI 98,750
Bid Price 16.00
Offer Price 29.80
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
48.20 -95.15 -66.38% 865.60
Previous Close 143.35
Open 48.20
High 48.20
Low 48.20
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 32.00
Offer Price 47.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE700.00
7.05 0.00 0.00% 906.75
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 5.75
Offer Price 0.00
Bid Quantity 6,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE950.00
92.00 0.00 0.00% 821.80
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 65.05
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
PE810.00
30.55 0.00 0.00% 883.25
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 8.20
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
CE1050.00
72.90 0.00 0.00% 840.90
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 32.05
Offer Price 64.15
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
46.00 0.00 0.00% 867.80
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 11.05
Offer Price 45.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1000.00
59.10 -5.95 -9.15% 854.70
Previous Close 65.05
Open 59.10
High 59.10
Low 59.10
Vol 1,250
Open Interest (OI) 17,500
Change in OI 0
Bid Price 49.05
Offer Price 84.75
Bid Quantity 1,250
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