Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
347.55
Change Change %
-2.40 -0.69%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
347.25
Change Change %
-4.65 -1.32%

Updated:19 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
PE360.00
17.75 1.35 8.23% 329.80
Previous Close 16.40
Open 17.75
High 17.75
Low 17.75
Vol 2,500
Open Interest (OI) 85,000
Change in OI -2,500
Bid Price 12.70
Offer Price 16.55
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
9.95 0.15 1.53% 337.60
Previous Close 9.80
Open 10.60
High 11.35
Low 9.05
Vol 1,50,000
Open Interest (OI) 1,22,500
Change in OI -10,000
Bid Price 8.65
Offer Price 10.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
0.10 0.00 0.00% 347.45
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 0.10
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
CE405.00
0.65 0.00 0.00% 346.90
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 0.35
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
CE335.00
8.80 0.00 0.00% 338.75
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 13.95
Offer Price 26.70
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
40.00 0.00 0.00% 307.55
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 28.55
Offer Price 43.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
1.85 0.00 0.00% 345.70
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 0.15
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
PE365.00
20.55 0.00 0.00% 327.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 19.80
Offer Price 24.65
Bid Quantity 2,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 347.25
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 0.10
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE370.00
23.75 0.00 0.00% 323.80
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 23.75
Offer Price 29.65
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
0.30 0.00 0.00% 347.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 7,500
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% 346.60
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 0.55
Offer Price 1.10
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
0.70 0.00 0.00% 346.85
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 0.15
Offer Price 0.35
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
36.50 0.00 0.00% 311.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 18.50
Offer Price 41.80
Bid Quantity 7,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
21.60 0.00 0.00% 325.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,37,500
Change in OI 0
Bid Price 13.55
Offer Price 26.60
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
28.20 0.00 0.00% 319.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,500
Change in OI 0
Bid Price 23.60
Offer Price 30.75
Bid Quantity 20,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
1.00 0.00 0.00% 346.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 0.75
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE375.00
21.25 0.00 0.00% 326.30
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 12.40
Offer Price 33.75
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
4.80 0.00 0.00% 342.75
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 1.00
Offer Price 1.65
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
32.00 0.00 0.00% 315.55
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 30.55
Offer Price 35.35
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE400.00
38.90 0.00 0.00% 308.65
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 49.85
Offer Price 54.95
Bid Quantity 15,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
1.60 0.00 0.00% 345.95
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 0.10
Offer Price 0.75
Bid Quantity 7,500
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% 347.15
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 0.15
Offer Price 2.70
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
2.50 0.00 0.00% 345.05
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 0.60
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
CE300.00
51.80 0.00 0.00% 295.75
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 45.65
Offer Price 54.40
Bid Quantity 20,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.60 0.00 0.00% 346.95
Previous Close 0.60
Open 0.65
High 0.65
Low 0.50
Vol 35,000
Open Interest (OI) 8,65,000
Change in OI 2,500
Bid Price 0.50
Offer Price 0.65
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
6.00 -0.05 -0.83% 341.55
Previous Close 6.05
Open 4.70
High 6.65
Low 4.70
Vol 2,67,500
Open Interest (OI) 2,22,500
Change in OI 60,000
Bid Price 5.60
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
CE345.00
11.40 -0.20 -1.72% 336.15
Previous Close 11.60
Open 12.95
High 12.95
Low 9.95
Vol 75,000
Open Interest (OI) 80,000
Change in OI 12,500
Bid Price 10.80
Offer Price 11.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
2.30 -0.05 -2.13% 345.25
Previous Close 2.35
Open 2.60
High 2.65
Low 2.20
Vol 60,000
Open Interest (OI) 85,000
Change in OI 37,500
Bid Price 2.15
Offer Price 2.45
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
7.20 -0.20 -2.70% 340.35
Previous Close 7.40
Open 8.75
High 9.15
Low 7.00
Vol 1,17,500
Open Interest (OI) 75,000
Change in OI 0
Bid Price 7.20
Offer Price 8.00
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
4.30 -0.15 -3.37% 343.25
Previous Close 4.45
Open 4.15
High 4.90
Low 4.15
Vol 77,500
Open Interest (OI) 80,000
Change in OI 10,000
Bid Price 4.15
Offer Price 4.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
3.20 -0.15 -4.48% 344.35
Previous Close 3.35
Open 2.95
High 3.60
Low 2.75
Vol 95,000
Open Interest (OI) 2,92,500
Change in OI 10,000
Bid Price 3.05
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
PE355.00
13.40 -1.25 -8.53% 334.15
Previous Close 14.65
Open 13.80
High 13.95
Low 13.20
Vol 17,500
Open Interest (OI) 82,500
Change in OI -2,500
Bid Price 11.60
Offer Price 13.50
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
14.40 -2.50 -14.79% 333.15
Previous Close 16.90
Open 12.95
High 15.00
Low 12.95
Vol 77,500
Open Interest (OI) 1,45,000
Change in OI -12,500
Bid Price 13.55
Offer Price 14.70
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
1.65 -0.30 -15.38% 345.90
Previous Close 1.95
Open 1.45
High 2.00
Low 1.40
Vol 65,000
Open Interest (OI) 1,35,000
Change in OI 17,500
Bid Price 1.50
Offer Price 2.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE390.00
1.10 -0.40 -26.67% 346.45
Previous Close 1.50
Open 1.40
High 1.40
Low 0.90
Vol 1,52,500
Open Interest (OI) 2,65,000
Change in OI 32,500
Bid Price 0.90
Offer Price 1.10
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
7.95 -3.10 -28.05% 339.60
Previous Close 11.05
Open 10.50
High 11.00
Low 7.80
Vol 5,42,500
Open Interest (OI) 4,02,500
Change in OI 32,500
Bid Price 7.90
Offer Price 8.60
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
0.25 -0.10 -28.57% 347.30
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 17,500
Open Interest (OI) 1,75,000
Change in OI -7,500
Bid Price 0.25
Offer Price 0.45
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
6.30 -2.60 -29.21% 341.25
Previous Close 8.90
Open 8.90
High 8.90
Low 5.95
Vol 1,75,000
Open Interest (OI) 2,20,000
Change in OI 35,000
Bid Price 3.00
Offer Price 6.45
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
3.00 -1.25 -29.41% 344.55
Previous Close 4.25
Open 4.65
High 4.65
Low 2.75
Vol 3,05,000
Open Interest (OI) 4,67,500
Change in OI 27,500
Bid Price 2.85
Offer Price 4.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
4.85 -2.05 -29.71% 342.70
Previous Close 6.90
Open 6.60
High 7.00
Low 4.60
Vol 4,35,000
Open Interest (OI) 4,37,500
Change in OI 22,500
Bid Price 4.80
Offer Price 4.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
3.80 -1.65 -30.28% 343.75
Previous Close 5.45
Open 5.00
High 5.00
Low 3.60
Vol 67,500
Open Interest (OI) 2,42,500
Change in OI -12,500
Bid Price 3.70
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
CE410.00
0.40 -0.20 -33.33% 347.15
Previous Close 0.60
Open 0.55
High 0.55
Low 0.30
Vol 27,500
Open Interest (OI) 2,42,500
Change in OI 2,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
2.25 -1.15 -33.82% 345.30
Previous Close 3.40
Open 3.35
High 3.35
Low 2.00
Vol 62,500
Open Interest (OI) 2,27,500
Change in OI -7,500
Bid Price 2.10
Offer Price 2.45
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
1.65 -0.85 -34.00% 345.90
Previous Close 2.50
Open 2.45
High 2.45
Low 1.50
Vol 2,55,000
Open Interest (OI) 3,72,500
Change in OI 22,500
Bid Price 1.60
Offer Price 1.75
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
0.65 -0.35 -35.00% 346.90
Previous Close 1.00
Open 1.00
High 1.00
Low 0.60
Vol 1,40,000
Open Interest (OI) 9,97,500
Change in OI 27,500
Bid Price 0.60
Offer Price 0.70
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
15.85 3.50 28.34% 331.70
Previous Close 12.35
Open 15.85
High 15.85
Low 15.85
Vol 5,000
Open Interest (OI) 12,500
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
26-11-2020
OPTSTK
CE370.00
8.45 0.00 0.00% 339.10
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 2.15
Offer Price 15.85
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 346.85
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 0.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 346.55
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 0.55
Offer Price 1.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
3.50 0.00 0.00% 344.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 2.25
Offer Price 4.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
7.85 0.00 0.00% 339.70
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 0.50
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE380.00
7.00 0.00 0.00% 340.55
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 4.85
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
CE360.00
11.00 -0.35 -3.08% 336.55
Previous Close 11.35
Open 11.00
High 11.00
Low 11.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0

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