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
352.80
| Change | Change % |
| -5.05 | -1.41% |
Updated:21 Sep, 2020, 13:29 PM IST |
|
BSE
352.65
| Change | Change % |
| -5.00 | -1.40% |
Updated:21 Sep, 2020, 13:33 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE360.00 |
10.50 | 1.75 | 20.00% | 342.30 |
|
Previous Close 8.75
Open 10.00
High 11.20
Low 8.15
Vol 52,500
Open Interest (OI) 1,05,000
Change in OI -15,000
Bid Price 10.40
Offer Price 11.30
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE320.00 |
35.40 | 5.40 | 18.00% | 317.40 |
|
Previous Close 30.00
Open 35.40
High 35.40
Low 35.40
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 30.10
Offer Price 33.45
Bid Quantity 25,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE375.00 |
22.20 | 2.45 | 12.41% | 330.60 |
|
Previous Close 19.75
Open 22.50
High 22.50
Low 22.20
Vol 12,500
Open Interest (OI) 52,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE335.00 |
23.05 | 1.05 | 4.77% | 329.75 |
|
Previous Close 22.00
Open 21.00
High 23.05
Low 21.00
Vol 5,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 18.20
Offer Price 20.05
Bid Quantity 2,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE355.00 |
7.10 | 0.25 | 3.65% | 345.70 |
|
Previous Close 6.85
Open 6.50
High 7.90
Low 5.25
Vol 1,15,000
Open Interest (OI) 80,000
Change in OI 10,000
Bid Price 7.40
Offer Price 7.65
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE410.00 |
46.05 | 0.00 | 0.00% | 306.75 |
|
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 48.80
Offer Price 62.10
Bid Quantity 57,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE315.00 |
1.25 | 0.00 | 0.00% | 351.55 |
|
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 24-09-2020 |
OPTSTK CE430.00 |
0.15 | 0.00 | 0.00% | 352.65 |
|
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 20,000
Open Interest (OI) 2,87,500
Change in OI -20,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE370.00 |
24.00 | 0.00 | 0.00% | 328.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 18.25
Offer Price 20.10
Bid Quantity 2,500
Offer Quantity 17,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE415.00 |
0.25 | 0.00 | 0.00% | 352.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE435.00 |
0.15 | 0.00 | 0.00% | 352.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE280.00 |
0.15 | 0.00 | 0.00% | 352.65 |
|
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 24-09-2020 |
OPTSTK PE275.00 |
0.60 | 0.00 | 0.00% | 352.20 |
|
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 24-09-2020 |
OPTSTK CE325.00 |
17.95 | 0.00 | 0.00% | 334.85 |
|
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 24-09-2020 |
OPTSTK PE325.00 |
0.65 | 0.00 | 0.00% | 352.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE330.00 |
27.50 | 0.00 | 0.00% | 325.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE425.00 |
0.20 | 0.00 | 0.00% | 352.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE390.00 |
40.00 | 0.00 | 0.00% | 312.80 |
|
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 31.90
Offer Price 41.95
Bid Quantity 57,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE400.00 |
42.90 | 0.00 | 0.00% | 309.90 |
|
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 47.00
Offer Price 51.80
Bid Quantity 2,500
Offer Quantity 25,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE295.00 |
3.50 | 0.00 | 0.00% | 349.30 |
|
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 24-09-2020 |
OPTSTK CE300.00 |
55.00 | 0.00 | 0.00% | 297.80 |
|
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 24-09-2020 |
OPTSTK PE350.00 |
4.75 | -0.05 | -1.04% | 348.05 |
|
Previous Close 4.80
Open 4.40
High 5.55
Low 3.40
Vol 8,65,000
Open Interest (OI) 3,07,500
Change in OI -60,000
Bid Price 4.85
Offer Price 4.95
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE340.00 |
17.10 | -3.55 | -17.19% | 335.70 |
|
Previous Close 20.65
Open 16.50
High 18.35
Low 14.95
Vol 30,000
Open Interest (OI) 1,12,500
Change in OI -5,000
Bid Price 14.05
Offer Price 14.65
Bid Quantity 2,500
Offer Quantity 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE345.00 |
2.80 | -0.65 | -18.84% | 350.00 |
|
Previous Close 3.45
Open 2.80
High 3.75
Low 2.30
Vol 2,70,000
Open Interest (OI) 1,17,500
Change in OI 7,500
Bid Price 2.95
Offer Price 3.05
Bid Quantity 5,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE380.00 |
25.20 | -6.65 | -20.88% | 327.60 |
|
Previous Close 31.85
Open 25.20
High 25.20
Low 25.20
Vol 2,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 28.25
Offer Price 31.65
Bid Quantity 2,500
Offer Quantity 25,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE340.00 |
1.85 | -0.55 | -22.92% | 350.95 |
|
Previous Close 2.40
Open 2.10
High 2.40
Low 1.50
Vol 4,62,500
Open Interest (OI) 2,45,000
Change in OI -20,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 5,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE335.00 |
1.15 | -0.50 | -30.30% | 351.65 |
|
Previous Close 1.65
Open 2.55
High 2.55
Low 1.05
Vol 1,10,000
Open Interest (OI) 50,000
Change in OI -15,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 10,000
Offer Quantity 17,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE365.00 |
12.15 | -5.35 | -30.57% | 340.65 |
|
Previous Close 17.50
Open 12.50
High 14.50
Low 12.15
Vol 20,000
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE345.00 |
11.25 | -5.55 | -33.04% | 341.55 |
|
Previous Close 16.80
Open 13.35
High 13.35
Low 11.00
Vol 17,500
Open Interest (OI) 27,500
Change in OI 5,000
Bid Price 10.10
Offer Price 11.30
Bid Quantity 2,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE410.00 |
0.20 | -0.10 | -33.33% | 352.60 |
|
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 20,000
Open Interest (OI) 1,15,000
Change in OI -5,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE330.00 |
0.70 | -0.45 | -39.13% | 352.10 |
|
Previous Close 1.15
Open 1.00
High 1.85
Low 0.65
Vol 1,72,500
Open Interest (OI) 4,92,500
Change in OI -32,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE390.00 |
0.75 | -0.50 | -40.00% | 352.05 |
|
Previous Close 1.25
Open 1.15
High 1.15
Low 0.70
Vol 2,77,500
Open Interest (OI) 7,75,000
Change in OI -12,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 20,000
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE420.00 |
0.15 | -0.10 | -40.00% | 352.65 |
|
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 37,500
Open Interest (OI) 3,42,500
Change in OI -20,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 37,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE350.00 |
7.50 | -5.00 | -40.00% | 345.30 |
|
Previous Close 12.50
Open 11.90
High 11.90
Low 7.50
Vol 3,67,500
Open Interest (OI) 2,05,000
Change in OI -22,500
Bid Price 7.10
Offer Price 7.40
Bid Quantity 5,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE385.00 |
0.90 | -0.65 | -41.94% | 351.90 |
|
Previous Close 1.55
Open 0.95
High 0.95
Low 0.90
Vol 10,000
Open Interest (OI) 1,57,500
Change in OI -7,500
Bid Price 0.80
Offer Price 1.35
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE380.00 |
1.15 | -0.95 | -45.24% | 351.65 |
|
Previous Close 2.10
Open 1.60
High 1.60
Low 1.10
Vol 8,22,500
Open Interest (OI) 12,22,500
Change in OI -1,07,500
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE320.00 |
0.35 | -0.30 | -46.15% | 352.45 |
|
Previous Close 0.65
Open 0.55
High 0.55
Low 0.35
Vol 30,000
Open Interest (OI) 2,22,500
Change in OI -17,500
Bid Price 0.30
Offer Price 0.50
Bid Quantity 15,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE355.00 |
5.00 | -4.40 | -46.81% | 347.80 |
|
Previous Close 9.40
Open 9.10
High 9.10
Low 5.00
Vol 4,15,000
Open Interest (OI) 1,65,000
Change in OI -5,000
Bid Price 4.85
Offer Price 5.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE395.00 |
0.55 | -0.50 | -47.62% | 352.25 |
|
Previous Close 1.05
Open 0.60
High 0.60
Low 0.55
Vol 15,000
Open Interest (OI) 85,000
Change in OI 5,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE360.00 |
3.60 | -3.50 | -49.30% | 349.20 |
|
Previous Close 7.10
Open 6.20
High 6.50
Low 3.50
Vol 13,80,000
Open Interest (OI) 7,90,000
Change in OI 82,500
Bid Price 3.40
Offer Price 3.45
Bid Quantity 2,500
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE310.00 |
0.15 | -0.15 | -50.00% | 352.65 |
|
Previous Close 0.30
Open 0.30
High 0.35
Low 0.15
Vol 20,000
Open Interest (OI) 45,000
Change in OI -15,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,05,000
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE375.00 |
1.40 | -1.40 | -50.00% | 351.40 |
|
Previous Close 2.80
Open 1.80
High 1.90
Low 1.35
Vol 1,70,000
Open Interest (OI) 2,02,500
Change in OI -5,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 10,000
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE290.00 |
0.10 | -0.10 | -50.00% | 352.70 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 7,500
Open Interest (OI) 5,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE365.00 |
2.55 | -2.65 | -50.96% | 350.25 |
|
Previous Close 5.20
Open 4.15
High 4.65
Low 2.45
Vol 5,75,000
Open Interest (OI) 5,27,500
Change in OI 32,500
Bid Price 2.30
Offer Price 2.40
Bid Quantity 7,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE370.00 |
1.80 | -1.95 | -52.00% | 351.00 |
|
Previous Close 3.75
Open 3.15
High 3.15
Low 1.80
Vol 8,57,500
Open Interest (OI) 9,12,500
Change in OI -30,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE400.00 |
0.35 | -0.40 | -53.33% | 352.45 |
|
Previous Close 0.75
Open 0.50
High 0.50
Low 0.35
Vol 2,65,000
Open Interest (OI) 9,72,500
Change in OI -30,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 15,000
Offer Quantity 15,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK CE405.00 |
0.25 | -0.30 | -54.55% | 352.55 |
|
Previous Close 0.55
Open 0.25
High 0.25
Low 0.25
Vol 2,500
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 24-09-2020 |
OPTSTK PE300.00 |
0.05 | -0.10 | -66.67% | 352.75 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,10,000
Open Interest (OI) 3,75,000
Change in OI -25,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,17,500
Offer Quantity 32,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE410.00 |
4.70 | 0.70 | 17.50% | 348.10 |
|
Previous Close 4.00
Open 5.50
High 5.50
Low 4.70
Vol 7,500
Open Interest (OI) 52,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK PE280.00 |
1.95 | 0.00 | 0.00% | 350.85 |
|
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 29-10-2020 |
OPTSTK CE420.00 |
2.50 | 0.00 | 0.00% | 350.30 |
|
Previous Close 2.50
Open 3.35
High 3.50
Low 2.50
Vol 20,000
Open Interest (OI) 32,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE365.00 |
11.75 | 0.00 | 0.00% | 341.05 |
|
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 11.30
Offer Price 13.95
Bid Quantity 5,000
Offer Quantity 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE350.00 |
30.00 | 0.00 | 0.00% | 322.80 |
|
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 29-10-2020 |
OPTSTK PE350.00 |
19.00 | 0.00 | 0.00% | 333.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 12.85
Offer Price 16.30
Bid Quantity 2,500
Offer Quantity 12,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK PE300.00 |
2.00 | -0.10 | -4.76% | 350.80 |
|
Previous Close 2.10
Open 2.00
High 2.00
Low 2.00
Vol 7,500
Open Interest (OI) 35,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK PE340.00 |
8.30 | -0.70 | -7.78% | 344.50 |
|
Previous Close 9.00
Open 8.30
High 8.30
Low 8.30
Vol 2,500
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE370.00 |
11.70 | -1.05 | -8.24% | 341.10 |
|
Previous Close 12.75
Open 12.05
High 12.80
Low 11.20
Vol 30,000
Open Interest (OI) 1,42,500
Change in OI 22,500
Bid Price 10.00
Offer Price 11.05
Bid Quantity 2,500
Offer Quantity 10,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE375.00 |
10.15 | -1.10 | -9.78% | 342.65 |
|
Previous Close 11.25
Open 11.00
High 11.00
Low 9.65
Vol 27,500
Open Interest (OI) 1,92,500
Change in OI 7,500
Bid Price 8.00
Offer Price 10.00
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE400.00 |
4.25 | -0.70 | -14.14% | 348.55 |
|
Previous Close 4.95
Open 7.70
High 7.70
Low 4.25
Vol 37,500
Open Interest (OI) 65,000
Change in OI 20,000
Bid Price 4.10
Offer Price 5.50
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE360.00 |
14.90 | -2.55 | -14.61% | 337.90 |
|
Previous Close 17.45
Open 17.00
High 17.00
Low 14.85
Vol 52,500
Open Interest (OI) 57,500
Change in OI 30,000
Bid Price 13.70
Offer Price 14.95
Bid Quantity 2,500
Offer Quantity 2,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ADANIPORTS 29-10-2020 |
OPTSTK CE380.00 |
8.30 | -2.00 | -19.42% | 344.50 |
|
Previous Close 10.30
Open 10.00
High 10.00
Low 8.30
Vol 65,000
Open Interest (OI) 77,500
Change in OI 25,000
Bid Price 6.50
Offer Price 8.80
Bid Quantity 5,000
Offer Quantity 12,500
|
|||||
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.