Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
345.05
Change Change %
-14.40 -4.01%

Updated:07 Jul, 2020, 14:49 PM IST

BSE
345.80
Change Change %
-13.75 -3.82%

Updated:07 Jul, 2020, 14:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE325.00
5.15 3.25 171.05% 339.90
Previous Close 1.90
Open 4.00
High 5.25
Low 4.00
Vol 30,000
Open Interest (OI) 75,000
Change in OI -7,500
Bid Price 5.05
Offer Price 5.20
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE300.00
1.35 0.85 170.00% 343.70
Previous Close 0.50
Open 0.55
High 1.55
Low 0.55
Vol 2,72,500
Open Interest (OI) 2,85,000
Change in OI -15,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE320.00
3.85 2.30 148.39% 341.20
Previous Close 1.55
Open 1.75
High 4.10
Low 1.75
Vol 3,60,000
Open Interest (OI) 1,45,000
Change in OI -57,500
Bid Price 4.00
Offer Price 4.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE310.00
2.25 1.25 125.00% 342.80
Previous Close 1.00
Open 1.95
High 2.50
Low 1.05
Vol 47,500
Open Interest (OI) 1,47,500
Change in OI -20,000
Bid Price 2.05
Offer Price 2.70
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE330.00
6.50 3.55 120.34% 338.55
Previous Close 2.95
Open 4.00
High 6.80
Low 4.00
Vol 4,65,000
Open Interest (OI) 1,37,500
Change in OI -47,500
Bid Price 6.55
Offer Price 6.75
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE335.00
8.25 4.25 106.25% 336.80
Previous Close 4.00
Open 4.95
High 8.25
Low 4.95
Vol 27,500
Open Interest (OI) 32,500
Change in OI -2,500
Bid Price 8.10
Offer Price 8.65
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE340.00
10.55 5.40 104.85% 334.50
Previous Close 5.15
Open 6.10
High 10.65
Low 6.00
Vol 14,20,000
Open Interest (OI) 2,75,000
Change in OI 80,000
Bid Price 10.30
Offer Price 10.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE315.00
3.00 1.50 100.00% 342.05
Previous Close 1.50
Open 1.60
High 3.00
Low 1.60
Vol 12,500
Open Interest (OI) 72,500
Change in OI 0
Bid Price 2.40
Offer Price 3.50
Bid Quantity 20,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE350.00
15.55 7.20 86.23% 329.50
Previous Close 8.35
Open 8.75
High 15.90
Low 8.60
Vol 10,57,500
Open Interest (OI) 2,47,500
Change in OI -5,000
Bid Price 15.70
Offer Price 15.95
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE345.00
12.50 5.70 83.82% 332.55
Previous Close 6.80
Open 7.65
High 13.00
Low 7.65
Vol 42,500
Open Interest (OI) 90,000
Change in OI 0
Bid Price 12.50
Offer Price 13.35
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE355.00
18.25 7.95 77.18% 326.80
Previous Close 10.30
Open 12.45
High 18.60
Low 12.15
Vol 67,500
Open Interest (OI) 42,500
Change in OI 2,500
Bid Price 18.60
Offer Price 19.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE365.00
24.60 10.15 70.24% 320.45
Previous Close 14.45
Open 17.35
High 24.60
Low 17.35
Vol 27,500
Open Interest (OI) 22,500
Change in OI 7,500
Bid Price 25.50
Offer Price 26.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE360.00
21.50 8.65 67.32% 323.55
Previous Close 12.85
Open 13.45
High 22.25
Low 13.45
Vol 2,40,000
Open Interest (OI) 1,75,000
Change in OI -50,000
Bid Price 21.95
Offer Price 22.25
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE380.00
37.15 13.05 54.15% 307.90
Previous Close 24.10
Open 32.70
High 37.55
Low 32.70
Vol 20,000
Open Interest (OI) 92,500
Change in OI 0
Bid Price 37.50
Offer Price 38.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE370.00
24.90 6.05 32.10% 320.15
Previous Close 18.85
Open 24.90
High 24.90
Low 24.90
Vol 2,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 29.15
Offer Price 30.30
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE390.00
43.55 10.30 30.98% 301.50
Previous Close 33.25
Open 43.55
High 43.55
Low 43.55
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 45.35
Offer Price 47.60
Bid Quantity 55,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE320.00
30.20 0.20 0.67% 314.85
Previous Close 30.00
Open 30.30
High 30.45
Low 29.90
Vol 30,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 29.55
Offer Price 30.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE405.00
2.85 0.00 0.00% 342.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 1.15
Offer Price 2.05
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE335.00
28.25 0.00 0.00% 316.80
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 18.80
Offer Price 19.80
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE315.00
35.45 0.00 0.00% 309.60
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 31.95
Offer Price 34.90
Bid Quantity 27,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE280.00
66.00 0.00 0.00% 279.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 58.15
Offer Price 77.95
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE250.00
0.05 0.00 0.00% 345.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 344.55
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 0.05
Offer Price 0.80
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE290.00
1.30 0.00 0.00% 343.75
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 0.65
Offer Price 2.25
Bid Quantity 2,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE305.00
43.00 0.00 0.00% 302.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 40.45
Offer Price 44.15
Bid Quantity 17,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE300.00
50.20 0.00 0.00% 294.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 43.20
Offer Price 47.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE310.00
45.00 -0.65 -1.42% 300.05
Previous Close 45.65
Open 45.00
High 45.00
Low 45.00
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 36.40
Offer Price 42.70
Bid Quantity 10,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE415.00
1.25 -0.30 -19.35% 343.80
Previous Close 1.55
Open 1.30
High 1.30
Low 1.00
Vol 22,500
Open Interest (OI) 37,500
Change in OI 7,500
Bid Price 1.10
Offer Price 1.45
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE410.00
1.40 -0.35 -20.00% 343.65
Previous Close 1.75
Open 1.45
High 1.45
Low 1.10
Vol 55,000
Open Interest (OI) 2,60,000
Change in OI -5,000
Bid Price 1.25
Offer Price 1.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE385.00
3.60 -1.15 -24.21% 341.45
Previous Close 4.75
Open 4.45
High 4.45
Low 3.60
Vol 5,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 2.75
Offer Price 3.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE400.00
1.90 -0.70 -26.92% 343.15
Previous Close 2.60
Open 2.80
High 2.80
Low 1.50
Vol 4,20,000
Open Interest (OI) 9,27,500
Change in OI 1,07,500
Bid Price 1.90
Offer Price 1.95
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE340.00
16.40 -7.00 -29.91% 328.65
Previous Close 23.40
Open 20.75
High 20.75
Low 16.10
Vol 95,000
Open Interest (OI) 1,07,500
Change in OI 5,000
Bid Price 16.10
Offer Price 16.60
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE395.00
2.15 -1.05 -32.81% 342.90
Previous Close 3.20
Open 1.50
High 2.15
Low 1.50
Vol 5,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.00
Offer Price 2.70
Bid Quantity 52,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE390.00
2.60 -1.35 -34.18% 342.45
Previous Close 3.95
Open 3.30
High 3.35
Low 2.30
Vol 4,37,500
Open Interest (OI) 2,65,000
Change in OI 62,500
Bid Price 2.60
Offer Price 2.75
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE380.00
3.90 -2.10 -35.00% 341.15
Previous Close 6.00
Open 6.05
High 6.20
Low 3.50
Vol 6,82,500
Open Interest (OI) 4,75,000
Change in OI 57,500
Bid Price 3.85
Offer Price 3.95
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE330.00
22.65 -13.35 -37.08% 322.40
Previous Close 36.00
Open 23.95
High 23.95
Low 22.55
Vol 15,000
Open Interest (OI) 27,500
Change in OI 5,000
Bid Price 22.10
Offer Price 22.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE360.00
8.10 -5.00 -38.17% 336.95
Previous Close 13.10
Open 12.75
High 12.75
Low 7.60
Vol 21,30,000
Open Interest (OI) 4,07,500
Change in OI 1,57,500
Bid Price 8.10
Offer Price 8.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE375.00
4.60 -2.85 -38.26% 340.45
Previous Close 7.45
Open 6.10
High 6.10
Low 4.20
Vol 35,000
Open Interest (OI) 1,20,000
Change in OI 5,000
Bid Price 4.65
Offer Price 4.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE370.00
5.55 -3.45 -38.33% 339.50
Previous Close 9.00
Open 9.05
High 9.05
Low 5.10
Vol 17,55,000
Open Interest (OI) 6,72,500
Change in OI 62,500
Bid Price 5.55
Offer Price 5.70
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE345.00
13.50 -8.80 -39.46% 331.55
Previous Close 22.30
Open 17.15
High 17.15
Low 13.50
Vol 90,000
Open Interest (OI) 75,000
Change in OI 0
Bid Price 13.65
Offer Price 14.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE365.00
6.65 -4.65 -41.15% 338.40
Previous Close 11.30
Open 8.45
High 9.00
Low 6.25
Vol 1,47,500
Open Interest (OI) 3,20,000
Change in OI 72,500
Bid Price 6.70
Offer Price 6.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE325.00
26.20 -18.55 -41.45% 318.85
Previous Close 44.75
Open 26.20
High 26.20
Low 26.20
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 25.45
Offer Price 26.50
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE355.00
9.60 -6.85 -41.64% 335.45
Previous Close 16.45
Open 13.25
High 13.30
Low 9.10
Vol 2,65,000
Open Interest (OI) 2,85,000
Change in OI 1,05,000
Bid Price 9.70
Offer Price 9.80
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE350.00
11.65 -8.65 -42.61% 333.40
Previous Close 20.30
Open 16.90
High 16.90
Low 11.20
Vol 9,35,000
Open Interest (OI) 3,62,500
Change in OI 2,00,000
Bid Price 11.60
Offer Price 11.80
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE375.00
32.45 -33.30 -50.65% 312.60
Previous Close 65.75
Open 32.45
High 32.45
Low 32.45
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 33.20
Offer Price 34.15
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE400.00
54.80 -64.20 -53.95% 290.25
Previous Close 119.00
Open 54.80
High 54.80
Low 54.80
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 55.35
Offer Price 56.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
CE420.00
1.35 -11.50 -89.49% 343.70
Previous Close 12.85
Open 1.35
High 1.35
Low 1.35
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.55
Offer Price 1.30
Bid Quantity 7,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
30-07-2020
OPTSTK
PE305.00
1.50 -24.15 -94.15% 343.55
Previous Close 25.65
Open 1.50
High 1.50
Low 1.50
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 2.75
Bid Quantity 17,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-08-2020
OPTSTK
CE400.00
10.10 0.00 0.00% 334.95
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-08-2020
OPTSTK
CE360.00
20.05 0.00 0.00% 325.00
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 0.15
Offer Price 36.80
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-08-2020
OPTSTK
PE340.00
19.05 0.00 0.00% 326.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-08-2020
OPTSTK
CE390.00
15.10 0.00 0.00% 329.95
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 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com