Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
325.45
Change Change %
11.70 3.73%

Updated:25 Sep, 2020, 13:19 PM IST

BSE
325.85
Change Change %
12.00 3.82%

Updated:25 Sep, 2020, 13:23 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
10.65 3.25 43.92% 314.80
Previous Close 7.40
Open 9.80
High 12.35
Low 8.35
Vol 6,42,500
Open Interest (OI) 1,67,500
Change in OI 87,500
Bid Price 10.35
Offer Price 10.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
14.70 4.40 42.72% 310.75
Previous Close 10.30
Open 12.05
High 18.30
Low 11.50
Vol 22,32,500
Open Interest (OI) 4,07,500
Change in OI 2,60,000
Bid Price 14.50
Offer Price 14.65
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
20.25 6.00 42.11% 305.20
Previous Close 14.25
Open 16.70
High 21.85
Low 16.70
Vol 3,95,000
Open Interest (OI) 1,52,500
Change in OI 37,500
Bid Price 19.50
Offer Price 19.75
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
17.00 5.00 41.67% 308.45
Previous Close 12.00
Open 15.80
High 19.00
Low 15.70
Vol 3,25,000
Open Interest (OI) 80,000
Change in OI 42,500
Bid Price 16.75
Offer Price 17.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.95 0.25 35.71% 324.50
Previous Close 0.70
Open 1.05
High 1.05
Low 0.95
Vol 10,000
Open Interest (OI) 47,500
Change in OI 0
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
CE350.00
7.45 1.95 35.45% 318.00
Previous Close 5.50
Open 6.00
High 9.00
Low 6.00
Vol 8,50,000
Open Interest (OI) 2,22,500
Change in OI 82,500
Bid Price 7.30
Offer Price 7.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE335.00
12.50 3.20 34.41% 312.95
Previous Close 9.30
Open 13.05
High 14.20
Low 11.25
Vol 1,50,000
Open Interest (OI) 85,000
Change in OI 70,000
Bid Price 12.15
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
5.30 1.35 34.18% 320.15
Previous Close 3.95
Open 4.10
High 6.50
Low 3.95
Vol 4,60,000
Open Interest (OI) 2,72,500
Change in OI 55,000
Bid Price 5.15
Offer Price 5.25
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
1.50 0.35 30.43% 323.95
Previous Close 1.15
Open 1.00
High 1.80
Low 1.00
Vol 4,35,000
Open Interest (OI) 4,55,000
Change in OI 1,65,000
Bid Price 1.40
Offer Price 1.55
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
3.10 0.70 29.17% 322.35
Previous Close 2.40
Open 3.35
High 3.80
Low 2.80
Vol 1,27,500
Open Interest (OI) 1,60,000
Change in OI -35,000
Bid Price 3.00
Offer Price 3.15
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
22.20 4.90 28.32% 303.25
Previous Close 17.30
Open 23.00
High 24.00
Low 21.75
Vol 25,000
Open Interest (OI) 17,500
Change in OI -5,000
Bid Price 21.10
Offer Price 23.30
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
6.00 1.00 20.00% 319.45
Previous Close 5.00
Open 6.00
High 6.00
Low 6.00
Vol 2,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.60
Offer Price 9.40
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
2.50 0.35 16.28% 322.95
Previous Close 2.15
Open 2.80
High 3.45
Low 2.45
Vol 2,77,500
Open Interest (OI) 2,60,000
Change in OI 67,500
Bid Price 2.55
Offer Price 2.90
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
3.30 0.25 8.20% 322.15
Previous Close 3.05
Open 4.15
High 4.75
Low 3.30
Vol 2,27,500
Open Interest (OI) 2,20,000
Change in OI 60,000
Bid Price 3.35
Offer Price 3.75
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
10.30 0.05 0.49% 315.15
Previous Close 10.25
Open 10.30
High 10.30
Low 10.30
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 6.75
Offer Price 7.75
Bid Quantity 5,000
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% 302.55
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 7.85
Offer Price 30.55
Bid Quantity 15,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
46.60 0.00 0.00% 278.85
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 37.20
Offer Price 38.75
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 0.00 0.00% 324.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.70
Offer Price 0.95
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
39.00 0.00 0.00% 286.45
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 20.15
Offer Price 31.95
Bid Quantity 7,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
25.75 0.00 0.00% 299.70
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 32.35
Offer Price 38.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
25.55 -4.60 -15.26% 299.90
Previous Close 30.15
Open 25.55
High 25.55
Low 25.55
Vol 2,500
Open Interest (OI) 67,500
Change in OI 0
Bid Price 22.85
Offer Price 23.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
17.25 -6.50 -27.37% 308.20
Previous Close 23.75
Open 21.70
High 21.70
Low 16.60
Vol 2,02,500
Open Interest (OI) 1,97,500
Change in OI 35,000
Bid Price 17.45
Offer Price 17.65
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
19.55 -9.45 -32.59% 305.90
Previous Close 29.00
Open 19.55
High 19.60
Low 19.55
Vol 10,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 7.05
Offer Price 20.90
Bid Quantity 17,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
12.40 -6.35 -33.87% 313.05
Previous Close 18.75
Open 17.00
High 17.00
Low 11.90
Vol 3,75,000
Open Interest (OI) 1,10,000
Change in OI 47,500
Bid Price 12.55
Offer Price 12.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
8.70 -5.05 -36.73% 316.75
Previous Close 13.75
Open 13.05
High 13.05
Low 8.30
Vol 2,02,500
Open Interest (OI) 92,500
Change in OI 47,500
Bid Price 8.85
Offer Price 8.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE290.00
4.30 -2.50 -36.76% 321.15
Previous Close 6.80
Open 5.00
High 5.00
Low 4.00
Vol 15,000
Open Interest (OI) 27,500
Change in OI -2,500
Bid Price 3.75
Offer Price 6.55
Bid Quantity 7,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
6.05 -3.90 -39.20% 319.40
Previous Close 9.95
Open 8.05
High 8.85
Low 5.70
Vol 9,67,500
Open Interest (OI) 6,05,000
Change in OI 25,000
Bid Price 6.10
Offer Price 6.25
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
4.80 -3.20 -40.00% 320.65
Previous Close 8.00
Open 4.90
High 5.15
Low 4.65
Vol 92,500
Open Interest (OI) 42,500
Change in OI 25,000
Bid Price 4.90
Offer Price 5.05
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE250.00
1.00 -0.70 -41.18% 324.45
Previous Close 1.70
Open 1.05
High 1.05
Low 1.00
Vol 5,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.55
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
PE280.00
2.60 -2.00 -43.48% 322.85
Previous Close 4.60
Open 4.15
High 4.15
Low 2.45
Vol 3,20,000
Open Interest (OI) 2,47,500
Change in OI 47,500
Bid Price 2.55
Offer Price 2.70
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
1.75 -1.35 -43.55% 323.70
Previous Close 3.10
Open 3.10
High 3.10
Low 1.15
Vol 15,000
Open Interest (OI) 12,500
Change in OI 10,000
Bid Price 1.25
Offer Price 4.15
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE345.00
8.90 -11.80 -57.00% 316.55
Previous Close 20.70
Open 9.50
High 9.75
Low 8.15
Vol 1,02,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 8.70
Offer Price 8.95
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
4.15 -7.60 -64.68% 321.30
Previous Close 11.75
Open 4.15
High 4.15
Low 4.15
Vol 2,500
Open Interest (OI) 40,000
Change in OI 0
Bid Price 4.05
Offer Price 4.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
10.75 -20.30 -65.38% 314.70
Previous Close 31.05
Open 10.45
High 10.75
Low 10.45
Vol 12,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 10.05
Offer Price 10.70
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