Adani Ports and Special Economic Zone Ltd.

NSE Symbol: ADANIPORTS | BSE Code: 532921 | ISIN: INE742F01042 | Sector: infrastructure

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

324.60

Change	Change %
-7.70	-2.32%
Updated:23 Sep, 2020, 15:59 PM IST

BSE

324.40

Change	Change %
-7.75	-2.33%
Updated:23 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 PE345.00	21.00	7.15	51.62%	303.60
Previous Close 13.85 Open 17.50 High 22.15 Low 17.50 Vol 22,500 Open Interest (OI) 42,500 Change in OI -2,500 Bid Price 12.70 Offer Price 23.70 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE350.00	27.25	8.45	44.95%	297.35
Previous Close 18.80 Open 16.80 High 27.35 Low 16.20 Vol 85,000 Open Interest (OI) 1,75,000 Change in OI 15,000 Bid Price 22.85 Offer Price 29.50 Bid Quantity 17,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE335.00	9.65	2.95	44.03%	314.95
Previous Close 6.70 Open 6.50 High 14.50 Low 6.50 Vol 50,000 Open Interest (OI) 30,000 Change in OI -12,500 Bid Price 10.35 Offer Price 29.35 Bid Quantity 2,500 Offer Quantity 17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE340.00	14.25	4.25	42.50%	310.35
Previous Close 10.00 Open 9.35 High 18.30 Low 8.15 Vol 1,57,500 Open Interest (OI) 1,27,500 Change in OI -55,000 Bid Price 12.45 Offer Price 16.05 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE355.00	32.55	9.45	40.91%	292.05
Previous Close 23.10 Open 32.55 High 32.55 Low 32.55 Vol 2,500 Open Interest (OI) 57,500 Change in OI 0 Bid Price 26.75 Offer Price 34.40 Bid Quantity 5,000 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE360.00	37.85	10.40	37.89%	286.75
Previous Close 27.45 Open 30.00 High 37.95 Low 30.00 Vol 12,500 Open Interest (OI) 85,000 Change in OI -5,000 Bid Price 32.30 Offer Price 39.50 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE325.00	3.45	0.70	25.45%	321.15
Previous Close 2.75 Open 0.85 High 5.75 Low 0.85 Vol 3,57,500 Open Interest (OI) 25,000 Change in OI -32,500 Bid Price 1.65 Offer Price 3.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE315.00	0.50	0.10	25.00%	324.10
Previous Close 0.40 Open 0.65 High 1.80 Low 0.50 Vol 10,000 Open Interest (OI) 10,000 Change in OI -2,500 Bid Price 0.35 Offer Price 1.45 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE365.00	41.85	7.70	22.55%	282.75
Previous Close 34.15 Open 39.45 High 41.85 Low 39.45 Vol 7,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 35.40 Offer Price 44.65 Bid Quantity 15,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE330.00	5.50	1.00	22.22%	319.10
Previous Close 4.50 Open 3.40 High 9.30 Low 2.95 Vol 15,50,000 Open Interest (OI) 1,50,000 Change in OI -2,67,500 Bid Price 5.00 Offer Price 7.05 Bid Quantity 2,500 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE380.00	57.70	8.90	18.24%	266.90
Previous Close 48.80 Open 51.55 High 57.70 Low 51.55 Vol 5,000 Open Interest (OI) 20,000 Change in OI 0 Bid Price 50.05 Offer Price 57.30 Bid Quantity 57,500 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE370.00	42.25	5.05	13.58%	282.35
Previous Close 37.20 Open 40.60 High 42.25 Low 40.60 Vol 5,000 Open Interest (OI) 20,000 Change in OI -2,500 Bid Price 41.75 Offer Price 50.50 Bid Quantity 5,000 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE375.00	48.95	5.25	12.01%	275.65
Previous Close 43.70 Open 45.90 High 48.95 Low 45.90 Vol 5,000 Open Interest (OI) 40,000 Change in OI -2,500 Bid Price 44.85 Offer Price 56.35 Bid Quantity 15,000 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE410.00	46.05	0.00	0.00%	278.55
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 75.15 Offer Price 97.00 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE315.00	21.65	0.00	0.00%	302.95
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 1.20 Offer Price 16.90 Bid Quantity 5,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE430.00	0.05	0.00	0.00%	324.55
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 47,500 Open Interest (OI) 1,75,000 Change in OI -35,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 10,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE415.00	0.10	0.00	0.00%	324.50
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 25,000 Open Interest (OI) 90,000 Change in OI 17,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 22,500 Offer Quantity 22,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE280.00	0.05	0.00	0.00%	324.55
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 0.45 Bid Quantity 0 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE275.00	0.60	0.00	0.00%	324.00
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 0.45 Bid Quantity 0 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE425.00	0.05	0.00	0.00%	324.55
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 2,500 Open Interest (OI) 37,500 Change in OI -2,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE390.00	40.00	0.00	0.00%	284.60
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 57.70 Offer Price 74.35 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE400.00	68.00	0.00	0.00%	256.60
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 66.45 Offer Price 85.75 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE295.00	3.50	0.00	0.00%	321.10
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 3.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE405.00	0.10	-0.05	-33.33%	324.50
Previous Close 0.15 Open 0.10 High 0.10 Low 0.10 Vol 7,500 Open Interest (OI) 20,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE385.00	0.20	-0.10	-33.33%	324.40
Previous Close 0.30 Open 0.20 High 0.20 Low 0.10 Vol 55,000 Open Interest (OI) 1,30,000 Change in OI -27,500 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE300.00	0.20	-0.10	-33.33%	324.40
Previous Close 0.30 Open 0.20 High 0.45 Low 0.05 Vol 2,97,500 Open Interest (OI) 1,85,000 Change in OI -1,55,000 Bid Price 0.15 Offer Price 0.30 Bid Quantity 27,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE300.00	30.00	-25.00	-45.45%	294.60
Previous Close 55.00 Open 30.00 High 30.00 Low 30.00 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 20.05 Offer Price 29.65 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE410.00	0.05	-0.05	-50.00%	324.55
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 7,500 Open Interest (OI) 70,000 Change in OI -7,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 25,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE400.00	0.10	-0.10	-50.00%	324.50
Previous Close 0.20 Open 0.15 High 0.15 Low 0.05 Vol 2,47,500 Open Interest (OI) 4,67,500 Change in OI -1,60,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 15,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE420.00	0.05	-0.05	-50.00%	324.55
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 30,000 Open Interest (OI) 2,82,500 Change in OI -15,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE310.00	0.40	-0.45	-52.94%	324.20
Previous Close 0.85 Open 0.15 High 1.35 Low 0.15 Vol 2,02,500 Open Interest (OI) 57,500 Change in OI -30,000 Bid Price 0.25 Offer Price 0.60 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE320.00	0.80	-1.10	-57.89%	323.80
Previous Close 1.90 Open 1.45 High 3.30 Low 0.65 Vol 7,75,000 Open Interest (OI) 1,67,500 Change in OI -35,000 Bid Price 0.60 Offer Price 0.95 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE390.00	0.10	-0.15	-60.00%	324.50
Previous Close 0.25 Open 0.15 High 0.20 Low 0.05 Vol 2,65,000 Open Interest (OI) 3,82,500 Change in OI -1,45,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 25,000 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE360.00	0.25	-0.45	-64.29%	324.35
Previous Close 0.70 Open 0.35 High 0.70 Low 0.10 Vol 6,02,500 Open Interest (OI) 4,45,000 Change in OI -1,82,500 Bid Price 0.10 Offer Price 0.25 Bid Quantity 60,000 Offer Quantity 17,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE365.00	0.20	-0.40	-66.67%	324.40
Previous Close 0.60 Open 0.85 High 0.85 Low 0.10 Vol 1,85,000 Open Interest (OI) 2,75,000 Change in OI -70,000 Bid Price 0.10 Offer Price 0.20 Bid Quantity 15,000 Offer Quantity 10,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE435.00	0.05	-0.10	-66.67%	324.55
Previous Close 0.15 Open 0.05 High 0.05 Low 0.05 Vol 7,500 Open Interest (OI) 17,500 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE395.00	0.10	-0.20	-66.67%	324.50
Previous Close 0.30 Open 0.15 High 0.15 Low 0.10 Vol 47,500 Open Interest (OI) 50,000 Change in OI -32,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 20,000 Offer Quantity 15,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE375.00	0.15	-0.30	-66.67%	324.45
Previous Close 0.45 Open 0.20 High 0.20 Low 0.10 Vol 95,000 Open Interest (OI) 1,25,000 Change in OI -40,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE370.00	0.15	-0.35	-70.00%	324.45
Previous Close 0.50 Open 0.75 High 0.75 Low 0.10 Vol 3,92,500 Open Interest (OI) 4,40,000 Change in OI -1,45,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 22,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE380.00	0.10	-0.30	-75.00%	324.50
Previous Close 0.40 Open 0.25 High 0.30 Low 0.10 Vol 3,82,500 Open Interest (OI) 8,25,000 Change in OI -1,65,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 87,500 Offer Quantity 22,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE355.00	0.20	-0.65	-76.47%	324.40
Previous Close 0.85 Open 0.35 High 0.40 Low 0.15 Vol 2,75,000 Open Interest (OI) 77,500 Change in OI -95,000 Bid Price 0.15 Offer Price 0.20 Bid Quantity 12,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK PE290.00	0.05	-0.20	-80.00%	324.55
Previous Close 0.25 Open 0.10 High 0.10 Low 0.05 Vol 5,000 Open Interest (OI) 2,500 Change in OI -2,500 Bid Price 0.00 Offer Price 0.60 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE320.00	6.45	-28.95	-81.78%	318.15
Previous Close 35.40 Open 9.55 High 9.55 Low 3.25 Vol 10,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 5.30 Offer Price 6.80 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE340.00	0.50	-2.25	-81.82%	324.10
Previous Close 2.75 Open 2.80 High 3.10 Low 0.20 Vol 10,22,500 Open Interest (OI) 2,10,000 Change in OI 32,500 Bid Price 0.30 Offer Price 0.50 Bid Quantity 2,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE330.00	1.25	-5.65	-81.88%	323.35
Previous Close 6.90 Open 5.45 High 5.45 Low 0.60 Vol 10,07,500 Open Interest (OI) 1,62,500 Change in OI 1,12,500 Bid Price 0.90 Offer Price 1.40 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE350.00	0.20	-0.95	-82.61%	324.40
Previous Close 1.15 Open 1.00 High 1.00 Low 0.15 Vol 6,40,000 Open Interest (OI) 2,55,000 Change in OI -1,75,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 5,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE325.00	3.00	-14.95	-83.29%	321.60
Previous Close 17.95 Open 1.75 High 3.00 Low 1.75 Vol 5,000 Open Interest (OI) 7,500 Change in OI 0 Bid Price 2.00 Offer Price 7.00 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE335.00	0.45	-3.60	-88.89%	324.15
Previous Close 4.05 Open 3.25 High 3.25 Low 0.30 Vol 3,00,000 Open Interest (OI) 1,20,000 Change in OI 35,000 Bid Price 0.45 Offer Price 0.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 24-09-2020	OPTSTK CE345.00	0.20	-1.60	-88.89%	324.40
Previous Close 1.80 Open 1.50 High 1.60 Low 0.20 Vol 2,80,000 Open Interest (OI) 90,000 Change in OI 7,500 Bid Price 0.20 Offer Price 0.70 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE360.00	42.00	20.75	97.65%	282.60
Previous Close 21.25 Open 42.00 High 42.00 Low 42.00 Vol 2,500 Open Interest (OI) 2,500 Change in OI 0 Bid Price 27.80 Offer Price 39.35 Bid Quantity 57,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE335.00	22.70	5.70	33.53%	301.90
Previous Close 17.00 Open 18.35 High 22.75 Low 18.35 Vol 42,500 Open Interest (OI) 65,000 Change in OI 32,500 Bid Price 5.30 Offer Price 20.85 Bid Quantity 57,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE280.00	2.50	0.55	28.21%	322.10
Previous Close 1.95 Open 2.00 High 2.50 Low 2.00 Vol 15,000 Open Interest (OI) 12,500 Change in OI 0 Bid Price 2.10 Offer Price 4.50 Bid Quantity 10,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE350.00	33.00	6.05	22.45%	291.60
Previous Close 26.95 Open 33.00 High 33.00 Low 33.00 Vol 2,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 30.00 Offer Price 36.00 Bid Quantity 5,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE340.00	23.25	3.35	16.83%	301.35
Previous Close 19.90 Open 21.40 High 23.25 Low 21.40 Vol 20,000 Open Interest (OI) 52,500 Change in OI 12,500 Bid Price 19.65 Offer Price 24.05 Bid Quantity 10,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE300.00	5.35	0.50	10.31%	319.25
Previous Close 4.85 Open 5.00 High 7.40 Low 5.00 Vol 1,72,500 Open Interest (OI) 55,000 Change in OI 2,500 Bid Price 5.30 Offer Price 6.95 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE345.00	22.90	0.00	0.00%	301.70
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 14.25 Offer Price 32.15 Bid Quantity 57,500 Offer Quantity 57,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE365.00	11.75	0.00	0.00%	312.85
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 2.50 Offer Price 0.00 Bid Quantity 7,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE355.00	10.00	0.00	0.00%	314.60
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 0.00 Offer Price 7.20 Bid Quantity 0 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE320.00	12.20	-0.40	-3.17%	312.40
Previous Close 12.60 Open 12.60 High 14.90 Low 11.00 Vol 30,000 Open Interest (OI) 17,500 Change in OI 15,000 Bid Price 11.20 Offer Price 12.90 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE375.00	4.10	-0.95	-18.81%	320.50
Previous Close 5.05 Open 5.00 High 5.00 Low 4.00 Vol 15,000 Open Interest (OI) 1,97,500 Change in OI 0 Bid Price 0.15 Offer Price 4.10 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE380.00	2.95	-1.30	-30.59%	321.65
Previous Close 4.25 Open 4.60 High 4.60 Low 2.60 Vol 90,000 Open Interest (OI) 1,62,500 Change in OI 37,500 Bid Price 2.60 Offer Price 3.20 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE370.00	3.50	-1.70	-32.69%	321.10
Previous Close 5.20 Open 5.95 High 5.95 Low 3.50 Vol 80,000 Open Interest (OI) 1,52,500 Change in OI 10,000 Bid Price 3.55 Offer Price 4.20 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE360.00	5.10	-2.60	-33.77%	319.50
Previous Close 7.70 Open 8.55 High 8.55 Low 5.00 Vol 1,70,000 Open Interest (OI) 2,15,000 Change in OI 50,000 Bid Price 5.15 Offer Price 5.60 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE400.00	1.35	-0.75	-35.71%	323.25
Previous Close 2.10 Open 2.00 High 2.00 Low 1.35 Vol 1,07,500 Open Interest (OI) 2,37,500 Change in OI 72,500 Bid Price 1.35 Offer Price 1.45 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE325.00	17.65	-10.20	-36.62%	306.95
Previous Close 27.85 Open 17.65 High 17.65 Low 17.65 Vol 2,500 Open Interest (OI) 0 Change in OI 0 Bid Price 10.05 Offer Price 17.75 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE350.00	7.50	-4.95	-39.76%	317.10
Previous Close 12.45 Open 9.35 High 10.75 Low 6.50 Vol 67,500 Open Interest (OI) 55,000 Change in OI 42,500 Bid Price 7.15 Offer Price 7.50 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE420.00	0.75	-0.50	-40.00%	323.85
Previous Close 1.25 Open 0.90 High 0.90 Low 0.70 Vol 17,500 Open Interest (OI) 45,000 Change in OI 0 Bid Price 0.50 Offer Price 0.70 Bid Quantity 50,000 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE330.00	14.45	-11.45	-44.21%	310.15
Previous Close 25.90 Open 16.80 High 16.80 Low 12.40 Vol 75,000 Open Interest (OI) 62,500 Change in OI 0 Bid Price 12.05 Offer Price 14.90 Bid Quantity 5,000 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE340.00	12.00	-10.35	-46.31%	312.60
Previous Close 22.35 Open 12.20 High 12.20 Low 11.50 Vol 20,000 Open Interest (OI) 10,000 Change in OI 0 Bid Price 8.15 Offer Price 11.35 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK CE410.00	0.95	-0.85	-47.22%	323.65
Previous Close 1.80 Open 1.30 High 1.30 Low 0.90 Vol 40,000 Open Interest (OI) 47,500 Change in OI 0 Bid Price 0.65 Offer Price 0.95 Bid Quantity 2,500 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE330.00	17.05	-22.60	-57.00%	307.55
Previous Close 39.65 Open 18.00 High 20.00 Low 16.50 Vol 1,60,000 Open Interest (OI) 1,55,000 Change in OI 0 Bid Price 16.35 Offer Price 17.90 Bid Quantity 12,500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ADANIPORTS 29-10-2020	OPTSTK PE310.00	9.30	-19.10	-67.25%	315.30
Previous Close 28.40 Open 8.70 High 9.30 Low 8.70 Vol 5,000 Open Interest (OI) 2,500 Change in OI 0 Bid Price 7.55 Offer Price 8.90 Bid Quantity 2,500 Offer Quantity 2,500 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Adani Ports &Special's Price Swing Today

29.28% 70.72%

Recovery from Intraday Low Fall from Intrday High

19.79% 80.21%

Recovery from Intraday Low Fall from Intrday High

Adani Ports &Special's News and Announcements

AGM

By NSE on 16 Jul 2018 | 00:00 AM

Updates

By NSE on 16 Jul 2018 | 00:00 AM

Press Release

By NSE on 16 Jul 2018 | 00:00 AM

AGM

By NSE on 13 Jul 2018 | 00:00 AM

Updates

By NSE on 12 Jul 2018 | 00:00 AM

Adani Ports &Special's Recent video coverage

Mundra Port ends with 118% premium

Adani Ports &Special's Corporate Information

Adani Ports &Special's Reports

Mundra Port and Special Economic Zone (MPSEZ), India?óÔé¼Ôäós largest private port and special economic zone, was incorporated as Gujarat Adani Port (GAPL) in 1998 to develop a private port at Mu...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Adani Ports and Special Economic Zone Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Adani Ports &Special

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites