Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Adani Ports and Special Economic Zone Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
720.45
| Change | Change % |
| -0.50 | -0.07% |
Updated:20 Apr, 2021, 15:59 PM IST |
|
BSE
720.20
| Change | Change % |
| -0.45 | -0.06% |
Updated:20 Apr, 2021, 16:00 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE790.00 |
74.25 | 22.55 | 43.62% | 646.20 |
|
Previous Close 51.70
Open 69.20
High 78.00
Low 68.75
Vol 22,500
Open Interest (OI) 2,02,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE820.00 |
111.70 | 8.70 | 8.45% | 608.75 |
|
Previous Close 103.00
Open 86.00
High 111.70
Low 86.00
Vol 12,500
Open Interest (OI) 2,17,500
Change in OI 0
Bid Price 100.80
Offer Price 102.90
Bid Quantity 10,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE840.00 |
118.90 | 3.90 | 3.39% | 601.55 |
|
Previous Close 115.00
Open 105.60
High 118.90
Low 105.60
Vol 10,000
Open Interest (OI) 2,55,000
Change in OI -7,500
Bid Price 119.35
Offer Price 122.15
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE540.00 |
322.95 | 0.00 | 0.00% | 397.50 |
|
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 156.25
Offer Price 199.70
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE540.00 |
0.90 | 0.00 | 0.00% | 719.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE810.00 |
95.00 | 0.00 | 0.00% | 625.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE900.00 |
176.50 | 0.00 | 0.00% | 543.95 |
|
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 177.75
Offer Price 180.85
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE860.00 |
83.75 | 0.00 | 0.00% | 636.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 135.00
Offer Price 141.85
Bid Quantity 22,500
Offer Quantity 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE980.00 |
209.00 | 0.00 | 0.00% | 511.45 |
|
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 230.55
Offer Price 292.80
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE870.00 |
98.00 | 0.00 | 0.00% | 622.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,500
Change in OI 0
Bid Price 147.65
Offer Price 152.40
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE560.00 |
190.00 | 0.00 | 0.00% | 530.45 |
|
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 141.40
Offer Price 174.80
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE560.00 |
0.65 | 0.00 | 0.00% | 719.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE340.00 |
0.10 | 0.00 | 0.00% | 720.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE880.00 |
156.25 | 0.00 | 0.00% | 564.20 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,500
Change in OI 0
Bid Price 154.20
Offer Price 164.05
Bid Quantity 15,000
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE660.00 |
93.65 | 0.00 | 0.00% | 626.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE640.00 |
90.00 | 0.00 | 0.00% | 630.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE620.00 |
238.10 | 0.00 | 0.00% | 482.35 |
|
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 91.85
Offer Price 113.70
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE400.00 |
0.10 | 0.00 | 0.00% | 720.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE800.00 |
84.00 | -0.35 | -0.41% | 636.45 |
|
Previous Close 84.35
Open 71.60
High 92.95
Low 66.95
Vol 1,97,500
Open Interest (OI) 10,42,500
Change in OI -95,000
Bid Price 82.75
Offer Price 85.05
Bid Quantity 15,000
Offer Quantity 25,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE690.00 |
50.15 | -0.80 | -1.57% | 670.30 |
|
Previous Close 50.95
Open 50.15
High 50.15
Low 50.15
Vol 2,500
Open Interest (OI) 17,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE770.00 |
59.55 | -0.95 | -1.57% | 660.90 |
|
Previous Close 60.50
Open 46.25
High 65.75
Low 46.00
Vol 92,500
Open Interest (OI) 2,27,500
Change in OI -15,000
Bid Price 56.30
Offer Price 59.45
Bid Quantity 2,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE680.00 |
54.50 | -1.50 | -2.68% | 665.95 |
|
Previous Close 56.00
Open 65.25
High 65.25
Low 46.00
Vol 20,000
Open Interest (OI) 27,500
Change in OI 2,500
Bid Price 51.20
Offer Price 54.30
Bid Quantity 10,000
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE850.00 |
125.50 | -3.85 | -2.98% | 594.95 |
|
Previous Close 129.35
Open 115.05
High 125.50
Low 115.05
Vol 7,500
Open Interest (OI) 2,17,500
Change in OI -2,500
Bid Price 129.00
Offer Price 131.40
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE760.00 |
50.00 | -2.00 | -3.85% | 670.45 |
|
Previous Close 52.00
Open 40.00
High 58.50
Low 37.95
Vol 1,12,500
Open Interest (OI) 4,25,000
Change in OI -10,000
Bid Price 49.25
Offer Price 51.10
Bid Quantity 12,500
Offer Quantity 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE780.00 |
66.00 | -2.65 | -3.86% | 654.45 |
|
Previous Close 68.65
Open 53.80
High 74.00
Low 53.80
Vol 65,000
Open Interest (OI) 4,12,500
Change in OI -10,000
Bid Price 64.90
Offer Price 67.55
Bid Quantity 7,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE830.00 |
100.75 | -4.35 | -4.14% | 619.70 |
|
Previous Close 105.10
Open 95.10
High 100.75
Low 95.10
Vol 5,000
Open Interest (OI) 1,62,500
Change in OI -2,500
Bid Price 109.50
Offer Price 113.40
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE750.00 |
42.00 | -4.15 | -8.99% | 678.45 |
|
Previous Close 46.15
Open 30.20
High 50.40
Low 30.20
Vol 2,45,000
Open Interest (OI) 6,92,500
Change in OI -30,000
Bid Price 41.45
Offer Price 45.25
Bid Quantity 7,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE740.00 |
35.20 | -4.10 | -10.43% | 685.25 |
|
Previous Close 39.30
Open 29.05
High 43.55
Low 26.10
Vol 14,85,000
Open Interest (OI) 4,25,000
Change in OI -1,37,500
Bid Price 34.40
Offer Price 36.95
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE720.00 |
25.30 | -3.10 | -10.92% | 695.15 |
|
Previous Close 28.40
Open 16.40
High 31.70
Low 16.40
Vol 21,32,500
Open Interest (OI) 9,97,500
Change in OI 2,72,500
Bid Price 24.25
Offer Price 26.75
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE730.00 |
29.65 | -3.75 | -11.23% | 690.80 |
|
Previous Close 33.40
Open 22.35
High 37.15
Low 21.00
Vol 12,00,000
Open Interest (OI) 4,02,500
Change in OI 62,500
Bid Price 29.15
Offer Price 33.00
Bid Quantity 2,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE700.00 |
38.10 | -5.30 | -12.21% | 682.35 |
|
Previous Close 43.40
Open 52.95
High 55.70
Low 33.45
Vol 6,72,500
Open Interest (OI) 4,10,000
Change in OI -15,000
Bid Price 38.00
Offer Price 40.00
Bid Quantity 2,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE710.00 |
20.80 | -3.05 | -12.79% | 699.65 |
|
Previous Close 23.85
Open 15.65
High 26.00
Low 13.95
Vol 8,22,500
Open Interest (OI) 4,17,500
Change in OI 87,500
Bid Price 19.80
Offer Price 21.25
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE650.00 |
69.20 | -10.80 | -13.50% | 651.25 |
|
Previous Close 80.00
Open 94.20
High 94.20
Low 69.20
Vol 12,500
Open Interest (OI) 20,000
Change in OI -5,000
Bid Price 75.90
Offer Price 78.45
Bid Quantity 5,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE720.00 |
27.50 | -4.60 | -14.33% | 692.95 |
|
Previous Close 32.10
Open 35.00
High 43.05
Low 23.40
Vol 16,97,500
Open Interest (OI) 4,65,000
Change in OI -62,500
Bid Price 27.15
Offer Price 27.55
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE710.00 |
31.90 | -6.35 | -16.60% | 688.55 |
|
Previous Close 38.25
Open 52.00
High 52.00
Low 27.40
Vol 1,87,500
Open Interest (OI) 1,25,000
Change in OI -10,000
Bid Price 30.95
Offer Price 34.00
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE700.00 |
16.55 | -3.60 | -17.87% | 703.90 |
|
Previous Close 20.15
Open 12.25
High 21.50
Low 11.05
Vol 34,07,500
Open Interest (OI) 14,22,500
Change in OI -75,000
Bid Price 16.15
Offer Price 18.05
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE690.00 |
13.40 | -3.15 | -19.03% | 707.05 |
|
Previous Close 16.55
Open 9.55
High 17.45
Low 9.55
Vol 6,37,500
Open Interest (OI) 3,47,500
Change in OI 75,000
Bid Price 12.75
Offer Price 16.70
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE730.00 |
21.65 | -5.35 | -19.81% | 698.80 |
|
Previous Close 27.00
Open 36.00
High 40.00
Low 18.85
Vol 20,02,500
Open Interest (OI) 6,27,500
Change in OI 45,000
Bid Price 21.55
Offer Price 22.75
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE590.00 |
1.60 | -0.40 | -20.00% | 718.85 |
|
Previous Close 2.00
Open 1.25
High 1.60
Low 1.25
Vol 12,500
Open Interest (OI) 82,500
Change in OI 2,500
Bid Price 1.45
Offer Price 1.85
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE670.00 |
8.75 | -2.25 | -20.45% | 711.70 |
|
Previous Close 11.00
Open 10.00
High 11.20
Low 5.45
Vol 6,92,500
Open Interest (OI) 2,27,500
Change in OI 20,000
Bid Price 7.80
Offer Price 10.90
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE740.00 |
18.15 | -4.75 | -20.74% | 702.30 |
|
Previous Close 22.90
Open 30.05
High 32.50
Low 15.70
Vol 40,92,500
Open Interest (OI) 7,67,500
Change in OI 1,52,500
Bid Price 18.05
Offer Price 18.40
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE680.00 |
10.65 | -3.00 | -21.98% | 709.80 |
|
Previous Close 13.65
Open 11.55
High 13.85
Low 7.05
Vol 11,60,000
Open Interest (OI) 4,17,500
Change in OI -22,500
Bid Price 10.60
Offer Price 10.85
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE750.00 |
15.00 | -4.35 | -22.48% | 705.45 |
|
Previous Close 19.35
Open 25.95
High 27.45
Low 12.85
Vol 46,40,000
Open Interest (OI) 13,57,500
Change in OI 1,70,000
Bid Price 14.50
Offer Price 15.00
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE580.00 |
1.45 | -0.45 | -23.68% | 719.00 |
|
Previous Close 1.90
Open 1.80
High 1.80
Low 1.10
Vol 10,000
Open Interest (OI) 1,30,000
Change in OI -2,500
Bid Price 1.00
Offer Price 2.45
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE760.00 |
12.20 | -3.85 | -23.99% | 708.25 |
|
Previous Close 16.05
Open 22.45
High 23.30
Low 10.45
Vol 32,07,500
Open Interest (OI) 10,27,500
Change in OI 1,75,000
Bid Price 12.20
Offer Price 12.25
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE660.00 |
6.75 | -2.25 | -25.00% | 713.70 |
|
Previous Close 9.00
Open 8.20
High 8.75
Low 4.50
Vol 6,37,500
Open Interest (OI) 3,22,500
Change in OI -5,000
Bid Price 6.30
Offer Price 6.95
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE640.00 |
4.45 | -1.60 | -26.45% | 716.00 |
|
Previous Close 6.05
Open 4.60
High 5.75
Low 2.95
Vol 5,42,500
Open Interest (OI) 3,57,500
Change in OI 65,000
Bid Price 3.95
Offer Price 4.40
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE930.00 |
1.25 | -0.45 | -26.47% | 719.20 |
|
Previous Close 1.70
Open 2.10
High 2.10
Low 1.15
Vol 62,500
Open Interest (OI) 2,32,500
Change in OI -15,000
Bid Price 1.05
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE620.00 |
2.90 | -1.05 | -26.58% | 717.55 |
|
Previous Close 3.95
Open 3.15
High 4.25
Low 2.45
Vol 82,500
Open Interest (OI) 2,82,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE600.00 |
2.05 | -0.75 | -26.79% | 718.40 |
|
Previous Close 2.80
Open 2.35
High 2.35
Low 1.65
Vol 5,82,500
Open Interest (OI) 7,67,500
Change in OI 40,000
Bid Price 1.90
Offer Price 2.25
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE890.00 |
1.90 | -0.70 | -26.92% | 718.55 |
|
Previous Close 2.60
Open 4.50
High 4.50
Low 1.80
Vol 7,97,500
Open Interest (OI) 14,45,000
Change in OI -42,500
Bid Price 1.80
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE770.00 |
10.00 | -3.70 | -27.01% | 710.45 |
|
Previous Close 13.70
Open 18.50
High 18.75
Low 8.75
Vol 17,75,000
Open Interest (OI) 9,32,500
Change in OI 1,97,500
Bid Price 9.55
Offer Price 10.20
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE800.00 |
6.00 | -2.30 | -27.71% | 714.45 |
|
Previous Close 8.30
Open 11.10
High 11.50
Low 5.35
Vol 71,07,500
Open Interest (OI) 38,00,000
Change in OI 1,47,500
Bid Price 6.00
Offer Price 6.05
Bid Quantity 10,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE780.00 |
8.30 | -3.20 | -27.83% | 712.15 |
|
Previous Close 11.50
Open 14.40
High 15.45
Low 7.40
Vol 22,55,000
Open Interest (OI) 13,37,500
Change in OI 1,52,500
Bid Price 8.05
Offer Price 8.35
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE610.00 |
2.45 | -0.95 | -27.94% | 718.00 |
|
Previous Close 3.40
Open 2.20
High 2.75
Low 2.00
Vol 32,500
Open Interest (OI) 45,000
Change in OI 10,000
Bid Price 1.25
Offer Price 2.75
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE650.00 |
5.40 | -2.10 | -28.00% | 715.05 |
|
Previous Close 7.50
Open 6.00
High 7.05
Low 3.70
Vol 14,95,000
Open Interest (OI) 9,67,500
Change in OI 7,500
Bid Price 5.40
Offer Price 5.45
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE880.00 |
2.05 | -0.80 | -28.07% | 718.40 |
|
Previous Close 2.85
Open 3.50
High 3.65
Low 2.00
Vol 7,00,000
Open Interest (OI) 12,10,000
Change in OI -20,000
Bid Price 2.15
Offer Price 3.70
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE810.00 |
5.00 | -2.00 | -28.57% | 715.45 |
|
Previous Close 7.00
Open 9.65
High 9.65
Low 4.50
Vol 9,12,500
Open Interest (OI) 5,80,000
Change in OI -72,500
Bid Price 4.85
Offer Price 5.05
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE790.00 |
7.00 | -2.80 | -28.57% | 713.45 |
|
Previous Close 9.80
Open 12.55
High 12.80
Low 6.25
Vol 12,15,000
Open Interest (OI) 6,32,500
Change in OI 35,000
Bid Price 6.75
Offer Price 7.10
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE840.00 |
3.25 | -1.30 | -28.57% | 717.20 |
|
Previous Close 4.55
Open 5.10
High 5.85
Low 3.00
Vol 14,85,000
Open Interest (OI) 12,75,000
Change in OI -3,25,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE820.00 |
4.30 | -1.75 | -28.93% | 716.15 |
|
Previous Close 6.05
Open 9.15
High 9.15
Low 3.95
Vol 16,22,500
Open Interest (OI) 9,97,500
Change in OI -77,500
Bid Price 4.25
Offer Price 4.30
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE830.00 |
3.70 | -1.55 | -29.52% | 716.75 |
|
Previous Close 5.25
Open 7.05
High 7.05
Low 3.40
Vol 7,77,500
Open Interest (OI) 7,57,500
Change in OI -95,000
Bid Price 3.45
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE900.00 |
1.65 | -0.75 | -31.25% | 718.80 |
|
Previous Close 2.40
Open 2.65
High 3.40
Low 1.60
Vol 16,92,500
Open Interest (OI) 31,92,500
Change in OI -1,27,500
Bid Price 1.65
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE630.00 |
3.40 | -1.55 | -31.31% | 717.05 |
|
Previous Close 4.95
Open 3.10
High 4.50
Low 2.50
Vol 6,57,500
Open Interest (OI) 2,45,000
Change in OI 1,10,000
Bid Price 3.10
Offer Price 3.55
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE860.00 |
2.50 | -1.15 | -31.51% | 717.95 |
|
Previous Close 3.65
Open 5.00
High 5.00
Low 2.45
Vol 14,20,000
Open Interest (OI) 11,75,000
Change in OI -87,500
Bid Price 2.50
Offer Price 2.60
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE850.00 |
2.80 | -1.30 | -31.71% | 717.65 |
|
Previous Close 4.10
Open 5.00
High 5.40
Low 2.70
Vol 31,85,000
Open Interest (OI) 26,70,000
Change in OI -2,42,500
Bid Price 2.70
Offer Price 2.85
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE970.00 |
0.85 | -0.40 | -32.00% | 719.60 |
|
Previous Close 1.25
Open 1.00
High 1.05
Low 0.75
Vol 95,000
Open Interest (OI) 1,25,000
Change in OI -32,500
Bid Price 0.75
Offer Price 0.85
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE940.00 |
1.15 | -0.55 | -32.35% | 719.30 |
|
Previous Close 1.70
Open 1.80
High 1.80
Low 1.10
Vol 1,52,500
Open Interest (OI) 6,37,500
Change in OI -32,500
Bid Price 1.05
Offer Price 1.25
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE550.00 |
0.80 | -0.40 | -33.33% | 719.65 |
|
Previous Close 1.20
Open 0.70
High 1.00
Low 0.65
Vol 15,000
Open Interest (OI) 1,60,000
Change in OI 5,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE920.00 |
1.30 | -0.65 | -33.33% | 719.15 |
|
Previous Close 1.95
Open 3.25
High 3.25
Low 1.30
Vol 1,37,500
Open Interest (OI) 4,90,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE910.00 |
1.50 | -0.75 | -33.33% | 718.95 |
|
Previous Close 2.25
Open 2.40
High 2.55
Low 1.45
Vol 92,500
Open Interest (OI) 2,55,000
Change in OI -50,000
Bid Price 1.55
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE950.00 |
1.00 | -0.55 | -35.48% | 719.45 |
|
Previous Close 1.55
Open 1.40
High 2.15
Low 1.00
Vol 2,75,000
Open Interest (OI) 9,45,000
Change in OI -92,500
Bid Price 1.00
Offer Price 1.05
Bid Quantity 25,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE870.00 |
2.05 | -1.15 | -35.94% | 718.40 |
|
Previous Close 3.20
Open 3.90
High 3.90
Low 2.05
Vol 3,12,500
Open Interest (OI) 5,87,500
Change in OI -17,500
Bid Price 2.05
Offer Price 2.30
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE980.00 |
0.80 | -0.50 | -38.46% | 719.65 |
|
Previous Close 1.30
Open 1.35
High 1.35
Low 0.75
Vol 1,85,000
Open Interest (OI) 4,82,500
Change in OI -37,500
Bid Price 0.75
Offer Price 0.95
Bid Quantity 10,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE960.00 |
0.75 | -0.55 | -42.31% | 719.70 |
|
Previous Close 1.30
Open 1.25
High 1.45
Low 0.75
Vol 1,52,500
Open Interest (OI) 5,05,000
Change in OI -15,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE600.00 |
126.75 | -105.50 | -45.43% | 593.70 |
|
Previous Close 232.25
Open 126.75
High 126.75
Low 126.75
Vol 2,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 121.95
Offer Price 126.05
Bid Quantity 5,000
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE500.00 |
0.35 | -0.30 | -46.15% | 720.10 |
|
Previous Close 0.65
Open 0.35
High 0.50
Low 0.35
Vol 15,000
Open Interest (OI) 67,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK PE570.00 |
0.80 | -0.70 | -46.67% | 719.65 |
|
Previous Close 1.50
Open 0.75
High 0.80
Low 0.75
Vol 5,000
Open Interest (OI) 37,500
Change in OI -2,500
Bid Price 0.75
Offer Price 1.20
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-04-2021 |
OPTSTK CE990.00 |
0.55 | -0.50 | -47.62% | 719.90 |
|
Previous Close 1.05
Open 1.20
High 1.20
Low 0.55
Vol 5,65,000
Open Interest (OI) 17,67,500
Change in OI -2,25,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 42,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE720.00 |
50.05 | 4.05 | 8.80% | 670.40 |
|
Previous Close 46.00
Open 46.00
High 50.05
Low 46.00
Vol 5,000
Open Interest (OI) 25,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE690.00 |
34.40 | 0.00 | 0.00% | 686.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE810.00 |
46.05 | 0.00 | 0.00% | 674.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 2.75
Offer Price 38.40
Bid Quantity 47,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE670.00 |
30.00 | 0.00 | 0.00% | 690.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE820.00 |
23.50 | 0.00 | 0.00% | 696.95 |
|
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 15.45
Offer Price 23.50
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE890.00 |
44.00 | 0.00 | 0.00% | 676.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE730.00 |
46.50 | 0.00 | 0.00% | 673.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE570.00 |
5.00 | 0.00 | 0.00% | 715.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE750.00 |
40.00 | 0.00 | 0.00% | 680.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE850.00 |
85.95 | 0.00 | 0.00% | 634.50 |
|
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 122.70
Offer Price 187.65
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE680.00 |
29.90 | 0.00 | 0.00% | 690.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE780.00 |
55.90 | 0.00 | 0.00% | 664.55 |
|
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 49.80
Offer Price 116.15
Bid Quantity 7,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE980.00 |
4.75 | 0.00 | 0.00% | 715.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE770.00 |
38.60 | 0.00 | 0.00% | 681.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE560.00 |
2.75 | 0.00 | 0.00% | 717.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE580.00 |
4.00 | 0.00 | 0.00% | 716.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE990.00 |
6.50 | 0.00 | 0.00% | 713.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE790.00 |
29.80 | 0.00 | 0.00% | 690.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE710.00 |
43.00 | 0.00 | 0.00% | 677.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE550.00 |
3.00 | 0.00 | 0.00% | 717.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE600.00 |
130.00 | -0.95 | -0.73% | 590.45 |
|
Previous Close 130.95
Open 130.00
High 130.00
Low 130.00
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 124.60
Offer Price 159.90
Bid Quantity 7,500
Offer Quantity 47,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE700.00 |
38.00 | -3.60 | -8.65% | 682.45 |
|
Previous Close 41.60
Open 31.00
High 44.20
Low 31.00
Vol 55,000
Open Interest (OI) 1,42,500
Change in OI 10,000
Bid Price 37.05
Offer Price 40.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE750.00 |
41.00 | -4.00 | -8.89% | 679.45 |
|
Previous Close 45.00
Open 49.70
High 51.90
Low 38.00
Vol 1,35,000
Open Interest (OI) 1,30,000
Change in OI 30,000
Bid Price 40.05
Offer Price 41.90
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE600.00 |
9.05 | -0.95 | -9.50% | 711.40 |
|
Previous Close 10.00
Open 8.00
High 9.05
Low 7.00
Vol 12,500
Open Interest (OI) 27,500
Change in OI 7,500
Bid Price 7.05
Offer Price 14.95
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE850.00 |
16.65 | -1.85 | -10.00% | 703.80 |
|
Previous Close 18.50
Open 21.30
High 21.30
Low 15.00
Vol 65,000
Open Interest (OI) 4,62,500
Change in OI 10,000
Bid Price 15.55
Offer Price 16.70
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE800.00 |
26.00 | -3.00 | -10.34% | 694.45 |
|
Previous Close 29.00
Open 34.55
High 34.55
Low 23.85
Vol 3,60,000
Open Interest (OI) 3,25,000
Change in OI 1,02,500
Bid Price 25.00
Offer Price 26.00
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE800.00 |
90.00 | -10.65 | -10.58% | 630.45 |
|
Previous Close 100.65
Open 90.00
High 90.00
Low 90.00
Vol 60,000
Open Interest (OI) 70,000
Change in OI 37,500
Bid Price 90.50
Offer Price 103.40
Bid Quantity 15,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK PE650.00 |
19.85 | -2.35 | -10.59% | 700.60 |
|
Previous Close 22.20
Open 18.05
High 24.00
Low 16.90
Vol 1,37,500
Open Interest (OI) 1,42,500
Change in OI 5,000
Bid Price 18.05
Offer Price 26.95
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE900.00 |
9.50 | -1.90 | -16.67% | 710.95 |
|
Previous Close 11.40
Open 12.15
High 13.15
Low 8.75
Vol 1,72,500
Open Interest (OI) 3,15,000
Change in OI 92,500
Bid Price 9.10
Offer Price 10.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE760.00 |
38.10 | -15.30 | -28.65% | 682.35 |
|
Previous Close 53.40
Open 45.00
High 47.05
Low 37.50
Vol 27,500
Open Interest (OI) 32,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE740.00 |
42.80 | -18.20 | -29.84% | 677.65 |
|
Previous Close 61.00
Open 48.00
High 48.00
Low 42.80
Vol 32,500
Open Interest (OI) 42,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE780.00 |
27.35 | -11.80 | -30.14% | 693.10 |
|
Previous Close 39.15
Open 40.00
High 40.00
Low 27.35
Vol 37,500
Open Interest (OI) 80,000
Change in OI 5,000
Bid Price 22.65
Offer Price 39.10
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 27-05-2021 |
OPTSTK CE730.00 |
50.00 | -34.05 | -40.51% | 670.45 |
|
Previous Close 84.05
Open 52.55
High 52.55
Low 45.00
Vol 35,000
Open Interest (OI) 72,500
Change in OI 0
Bid Price 32.65
Offer Price 54.00
Bid Quantity 47,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-06-2021 |
OPTSTK CE850.00 |
86.45 | 0.00 | 0.00% | 634.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
|
|||||
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.