Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
820.65
Change Change %
4.25 0.52%

Updated:30 Sep, 2022, 15:59 PM IST

BSE
821.05
Change Change %
4.80 0.59%

Updated:30 Sep, 2022, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE960.00
151.80 19.80 15.00% 668.85
Previous Close 132.00
Open 151.80
High 151.80
Low 151.80
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 131.60
Offer Price 144.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE910.00
109.95 10.15 10.17% 710.70
Previous Close 99.80
Open 109.95
High 109.95
Low 109.95
Vol 1,250
Open Interest (OI) 16,250
Change in OI 0
Bid Price 94.00
Offer Price 106.70
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE970.00
161.05 5.30 3.40% 659.60
Previous Close 155.75
Open 161.05
High 161.05
Low 161.05
Vol 1,250
Open Interest (OI) 21,250
Change in OI 0
Bid Price 133.70
Offer Price 160.95
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE940.00
133.05 4.15 3.22% 687.60
Previous Close 128.90
Open 130.05
High 133.05
Low 125.85
Vol 3,750
Open Interest (OI) 41,250
Change in OI 0
Bid Price 106.20
Offer Price 134.15
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE980.00
168.65 1.15 0.69% 652.00
Previous Close 167.50
Open 168.65
High 168.65
Low 168.65
Vol 1,250
Open Interest (OI) 20,000
Change in OI 0
Bid Price 141.80
Offer Price 169.90
Bid Quantity 6,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE770.00
70.40 0.45 0.64% 750.25
Previous Close 69.95
Open 69.50
High 70.95
Low 68.35
Vol 13,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 45.15
Offer Price 86.75
Bid Quantity 3,750
Offer Quantity 38,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE690.00
5.00 0.00 0.00% 815.65
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 1.35
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE990.00
78.00 0.00 0.00% 742.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 144.40
Offer Price 188.60
Bid Quantity 38,750
Offer Quantity 38,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE710.00
8.45 0.00 0.00% 812.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 1.20
Offer Price 9.00
Bid Quantity 38,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE1000.00
181.35 -4.85 -2.60% 639.30
Previous Close 186.20
Open 194.95
High 194.95
Low 181.35
Vol 10,000
Open Interest (OI) 95,000
Change in OI -8,750
Bid Price 176.35
Offer Price 181.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE810.00
48.55 -1.55 -3.09% 772.10
Previous Close 50.10
Open 50.70
High 53.35
Low 40.50
Vol 5,21,250
Open Interest (OI) 60,000
Change in OI 55,000
Bid Price 46.20
Offer Price 53.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE790.00
59.00 -2.20 -3.59% 761.65
Previous Close 61.20
Open 59.00
High 59.00
Low 59.00
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 27.65
Offer Price 69.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE910.00
13.65 -0.70 -4.88% 807.00
Previous Close 14.35
Open 13.75
High 15.60
Low 10.90
Vol 6,77,500
Open Interest (OI) 1,26,250
Change in OI 8,750
Bid Price 11.65
Offer Price 13.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE800.00
52.95 -2.85 -5.11% 767.70
Previous Close 55.80
Open 55.45
High 59.10
Low 44.80
Vol 18,80,000
Open Interest (OI) 6,62,500
Change in OI 4,13,750
Bid Price 52.85
Offer Price 53.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE950.00
8.50 -0.50 -5.56% 812.15
Previous Close 9.00
Open 9.55
High 9.95
Low 6.80
Vol 14,87,500
Open Interest (OI) 11,05,000
Change in OI -5,000
Bid Price 8.00
Offer Price 8.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE930.00
107.55 -6.45 -5.66% 713.10
Previous Close 114.00
Open 116.15
High 116.15
Low 107.55
Vol 3,750
Open Interest (OI) 37,500
Change in OI 1,250
Bid Price 103.40
Offer Price 124.15
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE820.00
42.00 -2.60 -5.83% 778.65
Previous Close 44.60
Open 48.55
High 48.55
Low 35.50
Vol 23,26,250
Open Interest (OI) 2,81,250
Change in OI 1,80,000
Bid Price 42.00
Offer Price 43.10
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE660.00
4.00 -0.25 -5.88% 816.65
Previous Close 4.25
Open 4.00
High 4.00
Low 4.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.40
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE840.00
33.25 -2.10 -5.94% 787.40
Previous Close 35.35
Open 35.30
High 38.25
Low 28.00
Vol 17,25,000
Open Interest (OI) 4,32,500
Change in OI 78,750
Bid Price 33.05
Offer Price 34.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE850.00
29.20 -1.90 -6.11% 791.45
Previous Close 31.10
Open 32.00
High 33.65
Low 24.10
Vol 33,70,000
Open Interest (OI) 7,26,250
Change in OI 1,65,000
Bid Price 29.25
Offer Price 29.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE950.00
126.75 -8.25 -6.11% 693.90
Previous Close 135.00
Open 144.35
High 144.35
Low 124.00
Vol 13,750
Open Interest (OI) 1,43,750
Change in OI -6,250
Bid Price 129.60
Offer Price 139.90
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE830.00
37.50 -2.50 -6.25% 783.15
Previous Close 40.00
Open 40.45
High 42.95
Low 31.50
Vol 16,56,250
Open Interest (OI) 2,65,000
Change in OI 1,61,250
Bid Price 37.50
Offer Price 37.95
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE860.00
25.50 -1.90 -6.93% 795.15
Previous Close 27.40
Open 28.15
High 29.70
Low 20.85
Vol 7,87,500
Open Interest (OI) 2,86,250
Change in OI 22,500
Bid Price 25.05
Offer Price 27.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE900.00
89.00 -6.95 -7.24% 731.65
Previous Close 95.95
Open 96.20
High 104.00
Low 83.25
Vol 42,500
Open Interest (OI) 5,93,750
Change in OI 2,500
Bid Price 87.90
Offer Price 92.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE940.00
9.30 -0.75 -7.46% 811.35
Previous Close 10.05
Open 10.05
High 10.95
Low 7.50
Vol 9,20,000
Open Interest (OI) 2,26,250
Change in OI 15,000
Bid Price 8.85
Offer Price 13.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE880.00
19.60 -1.60 -7.55% 801.05
Previous Close 21.20
Open 22.50
High 23.00
Low 16.55
Vol 9,27,500
Open Interest (OI) 3,27,500
Change in OI 45,000
Bid Price 19.50
Offer Price 20.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE700.00
117.40 -9.60 -7.56% 703.25
Previous Close 127.00
Open 128.30
High 128.30
Low 114.75
Vol 3,750
Open Interest (OI) 17,500
Change in OI 0
Bid Price 123.60
Offer Price 142.10
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE920.00
101.40 -8.90 -8.07% 719.25
Previous Close 110.30
Open 112.30
High 112.30
Low 99.40
Vol 28,750
Open Interest (OI) 5,00,000
Change in OI -6,250
Bid Price 101.80
Offer Price 107.90
Bid Quantity 6,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE870.00
22.10 -2.00 -8.30% 798.55
Previous Close 24.10
Open 24.70
High 26.25
Low 18.30
Vol 11,36,250
Open Interest (OI) 2,28,750
Change in OI -2,500
Bid Price 22.00
Offer Price 23.00
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE880.00
71.60 -6.50 -8.32% 749.05
Previous Close 78.10
Open 83.00
High 83.30
Low 71.60
Vol 8,750
Open Interest (OI) 57,500
Change in OI -2,500
Bid Price 71.15
Offer Price 76.95
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE890.00
17.00 -1.55 -8.36% 803.65
Previous Close 18.55
Open 19.45
High 20.15
Low 14.10
Vol 8,41,250
Open Interest (OI) 1,62,500
Change in OI 0
Bid Price 16.75
Offer Price 18.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE930.00
10.30 -0.95 -8.44% 810.35
Previous Close 11.25
Open 11.05
High 12.15
Low 8.40
Vol 8,53,750
Open Interest (OI) 2,47,500
Change in OI 31,250
Bid Price 8.05
Offer Price 12.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE900.00
15.00 -1.60 -9.64% 805.65
Previous Close 16.60
Open 16.05
High 18.15
Low 12.35
Vol 54,83,750
Open Interest (OI) 22,03,750
Change in OI 1,37,500
Bid Price 14.90
Offer Price 15.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE860.00
60.00 -6.75 -10.11% 760.65
Previous Close 66.75
Open 70.25
High 72.90
Low 55.50
Vol 26,250
Open Interest (OI) 1,15,000
Change in OI -5,000
Bid Price 57.45
Offer Price 65.35
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE870.00
66.00 -7.85 -10.63% 754.65
Previous Close 73.85
Open 72.10
High 80.00
Low 63.60
Vol 48,750
Open Interest (OI) 97,500
Change in OI -17,500
Bid Price 63.05
Offer Price 77.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE960.00
7.25 -0.95 -11.59% 813.40
Previous Close 8.20
Open 8.15
High 8.80
Low 6.30
Vol 5,38,750
Open Interest (OI) 2,45,000
Change in OI 43,750
Bid Price 7.20
Offer Price 8.10
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE970.00
6.70 -0.90 -11.84% 813.95
Previous Close 7.60
Open 7.95
High 8.00
Low 5.55
Vol 6,16,250
Open Interest (OI) 1,18,750
Change in OI 46,250
Bid Price 6.50
Offer Price 9.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE980.00
6.10 -0.90 -12.86% 814.55
Previous Close 7.00
Open 7.05
High 7.35
Low 5.20
Vol 6,30,000
Open Interest (OI) 3,06,250
Change in OI 60,000
Bid Price 5.45
Offer Price 6.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE850.00
52.10 -7.85 -13.09% 768.55
Previous Close 59.95
Open 57.00
High 67.95
Low 48.40
Vol 3,67,500
Open Interest (OI) 4,27,500
Change in OI -71,250
Bid Price 49.65
Offer Price 55.60
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE920.00
10.85 -1.65 -13.20% 809.80
Previous Close 12.50
Open 12.15
High 13.90
Low 7.40
Vol 15,96,250
Open Interest (OI) 8,42,500
Change in OI 1,55,000
Bid Price 10.80
Offer Price 11.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1000.00
5.30 -0.85 -13.82% 815.35
Previous Close 6.15
Open 6.05
High 6.50
Low 4.55
Vol 14,18,750
Open Interest (OI) 17,02,500
Change in OI 1,27,500
Bid Price 5.20
Offer Price 5.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE840.00
47.20 -7.70 -14.03% 773.45
Previous Close 54.90
Open 54.35
High 60.90
Low 43.00
Vol 2,85,000
Open Interest (OI) 1,42,500
Change in OI -37,500
Bid Price 46.45
Offer Price 51.30
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1010.00
4.70 -0.80 -14.55% 815.95
Previous Close 5.50
Open 5.00
High 5.40
Low 4.35
Vol 61,250
Open Interest (OI) 53,750
Change in OI 32,500
Bid Price 4.65
Offer Price 6.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1040.00
4.05 -0.70 -14.74% 816.60
Previous Close 4.75
Open 4.70
High 4.70
Low 3.00
Vol 16,250
Open Interest (OI) 15,000
Change in OI 5,000
Bid Price 2.30
Offer Price 4.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE890.00
76.45 -13.25 -14.77% 744.20
Previous Close 89.70
Open 86.15
High 89.05
Low 76.40
Vol 5,000
Open Interest (OI) 70,000
Change in OI 1,250
Bid Price 78.75
Offer Price 88.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1050.00
3.60 -0.65 -15.29% 817.05
Previous Close 4.25
Open 4.05
High 4.15
Low 3.15
Vol 2,72,500
Open Interest (OI) 3,30,000
Change in OI 38,750
Bid Price 1.80
Offer Price 3.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE830.00
41.80 -7.85 -15.81% 778.85
Previous Close 49.65
Open 46.65
High 55.55
Low 37.80
Vol 3,60,000
Open Interest (OI) 1,40,000
Change in OI 8,750
Bid Price 40.95
Offer Price 43.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1020.00
4.40 -0.85 -16.19% 816.25
Previous Close 5.25
Open 4.95
High 5.40
Low 3.80
Vol 3,71,250
Open Interest (OI) 1,21,250
Change in OI -8,750
Bid Price 2.15
Offer Price 6.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE820.00
36.85 -7.40 -16.72% 783.80
Previous Close 44.25
Open 45.00
High 50.00
Low 32.70
Vol 12,70,000
Open Interest (OI) 2,25,000
Change in OI 62,500
Bid Price 36.00
Offer Price 39.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE730.00
8.90 -2.10 -19.09% 811.75
Previous Close 11.00
Open 14.60
High 14.60
Low 7.50
Vol 1,13,750
Open Interest (OI) 22,500
Change in OI 15,000
Bid Price 7.80
Offer Price 13.95
Bid Quantity 2,500
Offer Quantity 38,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE810.00
32.10 -8.15 -20.25% 788.55
Previous Close 40.25
Open 40.00
High 44.60
Low 28.25
Vol 7,08,750
Open Interest (OI) 73,750
Change in OI 41,250
Bid Price 31.25
Offer Price 36.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1080.00
2.75 -0.75 -21.43% 817.90
Previous Close 3.50
Open 3.55
High 3.55
Low 2.60
Vol 2,87,500
Open Interest (OI) 3,28,750
Change in OI 38,750
Bid Price 2.70
Offer Price 2.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1060.00
3.10 -0.85 -21.52% 817.55
Previous Close 3.95
Open 3.90
High 3.90
Low 3.10
Vol 11,250
Open Interest (OI) 41,250
Change in OI 1,250
Bid Price 1.45
Offer Price 4.90
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE790.00
24.10 -7.05 -22.63% 796.55
Previous Close 31.15
Open 31.45
High 35.00
Low 20.50
Vol 6,86,250
Open Interest (OI) 56,250
Change in OI 31,250
Bid Price 20.15
Offer Price 24.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE770.00
17.30 -5.20 -23.11% 803.35
Previous Close 22.50
Open 26.05
High 26.55
Low 14.75
Vol 1,37,500
Open Interest (OI) 36,250
Change in OI 17,500
Bid Price 14.05
Offer Price 23.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE800.00
26.90 -8.40 -23.80% 793.75
Previous Close 35.30
Open 30.00
High 39.90
Low 24.10
Vol 29,43,750
Open Interest (OI) 10,70,000
Change in OI 1,28,750
Bid Price 26.90
Offer Price 28.05
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE780.00
20.20 -7.65 -27.47% 800.45
Previous Close 27.85
Open 25.90
High 30.45
Low 17.60
Vol 5,02,500
Open Interest (OI) 1,83,750
Change in OI 31,250
Bid Price 15.05
Offer Price 21.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE1070.00
2.85 -1.10 -27.85% 817.80
Previous Close 3.95
Open 2.65
High 3.30
Low 2.65
Vol 35,000
Open Interest (OI) 33,750
Change in OI 8,750
Bid Price 2.85
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE760.00
14.90 -6.50 -30.37% 805.75
Previous Close 21.40
Open 20.50
High 23.35
Low 12.55
Vol 2,38,750
Open Interest (OI) 1,07,500
Change in OI 8,750
Bid Price 12.05
Offer Price 23.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE750.00
12.55 -5.80 -31.61% 808.10
Previous Close 18.35
Open 17.90
High 20.10
Low 10.35
Vol 19,82,500
Open Interest (OI) 5,12,500
Change in OI 56,250
Bid Price 11.50
Offer Price 13.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE600.00
1.35 -0.70 -34.15% 819.30
Previous Close 2.05
Open 2.10
High 2.10
Low 1.10
Vol 81,250
Open Interest (OI) 61,250
Change in OI 37,500
Bid Price 1.30
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE740.00
10.10 -5.30 -34.42% 810.55
Previous Close 15.40
Open 15.00
High 17.30
Low 8.60
Vol 4,51,250
Open Interest (OI) 71,250
Change in OI 62,500
Bid Price 7.55
Offer Price 14.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE650.00
2.55 -1.35 -34.62% 818.10
Previous Close 3.90
Open 3.55
High 4.20
Low 1.95
Vol 4,27,500
Open Interest (OI) 33,750
Change in OI 30,000
Bid Price 2.15
Offer Price 2.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE700.00
5.25 -3.15 -37.50% 815.40
Previous Close 8.40
Open 8.00
High 9.20
Low 4.20
Vol 13,51,250
Open Interest (OI) 4,28,750
Change in OI 32,500
Bid Price 4.85
Offer Price 6.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE720.00
7.05 -4.95 -41.25% 813.60
Previous Close 12.00
Open 10.60
High 12.75
Low 6.00
Vol 6,77,500
Open Interest (OI) 1,26,250
Change in OI 58,750
Bid Price 5.05
Offer Price 8.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE750.00
86.70 -128.30 -59.67% 733.95
Previous Close 215.00
Open 82.60
High 86.70
Low 80.00
Vol 31,250
Open Interest (OI) 23,750
Change in OI 0
Bid Price 85.00
Offer Price 90.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
CE990.00
2.45 -4.10 -62.60% 818.20
Previous Close 6.55
Open 5.75
High 6.40
Low 2.45
Vol 70,000
Open Interest (OI) 1,05,000
Change in OI 1,250
Bid Price 2.40
Offer Price 6.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE550.00
1.00 -2.85 -74.03% 819.65
Previous Close 3.85
Open 1.00
High 1.00
Low 1.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-10-2022
OPTSTK
PE680.00
3.45 -24.05 -87.45% 817.20
Previous Close 27.50
Open 5.50
High 5.50
Low 3.45
Vol 13,750
Open Interest (OI) 6,250
Change in OI 0
Bid Price 2.60
Offer Price 5.20
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE900.00
97.00 17.00 21.25% 723.65
Previous Close 80.00
Open 97.00
High 97.00
Low 97.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 92.45
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE700.00
12.00 1.95 19.40% 808.65
Previous Close 10.05
Open 12.30
High 16.00
Low 12.00
Vol 17,500
Open Interest (OI) 11,250
Change in OI 0
Bid Price 11.70
Offer Price 12.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE750.00
23.90 0.00 0.00% 796.75
Previous Close 23.90
Open 23.90
High 23.90
Low 23.90
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 15.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE810.00
30.55 0.00 0.00% 790.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE850.00
63.20 0.00 0.00% 757.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE950.00
92.00 0.00 0.00% 728.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 15.05
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE880.00
70.00 0.00 0.00% 750.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 43.70
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1050.00
72.90 0.00 0.00% 747.75
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 6.00
Offer Price 12.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1080.00
46.00 0.00 0.00% 774.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
PE800.00
42.30 -5.20 -10.95% 778.35
Previous Close 47.50
Open 51.80
High 51.80
Low 42.30
Vol 8,750
Open Interest (OI) 8,750
Change in OI 3,750
Bid Price 41.40
Offer Price 45.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE1000.00
15.50 -2.50 -13.89% 805.15
Previous Close 18.00
Open 18.10
High 18.10
Low 13.15
Vol 20,000
Open Interest (OI) 27,500
Change in OI 8,750
Bid Price 11.90
Offer Price 15.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-11-2022
OPTSTK
CE900.00
33.50 -11.20 -25.06% 787.15
Previous Close 44.70
Open 32.00
High 33.50
Low 32.00
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 31.05
Offer Price 35.15
Bid Quantity 1,250
Offer Quantity 1,250

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