Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
354.55
Change Change %
-9.85 -2.70%

Updated:28 Oct, 2020, 14:54 PM IST

BSE
354.60
Change Change %
-9.40 -2.58%

Updated:28 Oct, 2020, 14:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
6.85 4.15 153.70% 347.70
Previous Close 2.70
Open 3.55
High 7.75
Low 1.30
Vol 6,07,500
Open Interest (OI) 1,60,000
Change in OI -40,000
Bid Price 6.50
Offer Price 6.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE365.00
12.00 7.25 152.63% 342.55
Previous Close 4.75
Open 6.05
High 12.00
Low 2.05
Vol 1,70,000
Open Interest (OI) 1,40,000
Change in OI -22,500
Bid Price 11.05
Offer Price 12.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE355.00
3.40 1.95 134.48% 351.15
Previous Close 1.45
Open 2.00
High 3.40
Low 0.60
Vol 2,75,000
Open Interest (OI) 85,000
Change in OI -20,000
Bid Price 2.75
Offer Price 4.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
1.20 0.65 118.18% 353.35
Previous Close 0.55
Open 0.35
High 1.20
Low 0.20
Vol 22,500
Open Interest (OI) 92,500
Change in OI -2,500
Bid Price 0.75
Offer Price 1.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
1.60 0.80 100.00% 352.95
Previous Close 0.80
Open 1.00
High 1.75
Low 0.35
Vol 2,82,500
Open Interest (OI) 2,00,000
Change in OI -47,500
Bid Price 1.50
Offer Price 1.70
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE370.00
16.10 7.35 84.00% 338.45
Previous Close 8.75
Open 9.40
High 16.10
Low 6.00
Vol 47,500
Open Interest (OI) 75,000
Change in OI -15,000
Bid Price 16.00
Offer Price 17.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
35.00 10.50 42.86% 319.55
Previous Close 24.50
Open 35.00
High 35.00
Low 35.00
Vol 2,500
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 13.35
Offer Price 32.30
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE345.00
22.35 3.60 19.20% 332.20
Previous Close 18.75
Open 18.50
High 22.35
Low 18.50
Vol 5,000
Open Interest (OI) 47,500
Change in OI 0
Bid Price 4.00
Offer Price 12.10
Bid Quantity 57,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
0.50 0.05 11.11% 354.05
Previous Close 0.45
Open 0.40
High 0.50
Low 0.35
Vol 17,500
Open Interest (OI) 1,52,500
Change in OI 2,500
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
26.00 0.05 0.19% 328.55
Previous Close 25.95
Open 25.95
High 26.00
Low 25.95
Vol 5,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 14.75
Offer Price 15.85
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE405.00
0.15 0.00 0.00% 354.40
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE335.00
32.00 0.00 0.00% 322.55
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 15.25
Offer Price 26.25
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
40.00 0.00 0.00% 314.55
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 32.20
Offer Price 50.00
Bid Quantity 10,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 354.25
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 0.30
Bid Quantity 0
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 354.45
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 0.05
Offer Price 0.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
31.25 0.00 0.00% 323.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 26.35
Offer Price 32.05
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
31.50 0.00 0.00% 323.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 33.05
Offer Price 36.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE380.00
18.05 0.00 0.00% 336.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 25.10
Offer Price 26.90
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE400.00
38.90 0.00 0.00% 315.65
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 40.00
Offer Price 50.95
Bid Quantity 57,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
0.20 0.00 0.00% 354.35
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 0.05
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
0.65 0.00 0.00% 353.90
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
60.00 0.00 0.00% 294.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 46.80
Offer Price 70.25
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.10 -0.05 -33.33% 354.45
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 1,02,500
Open Interest (OI) 4,95,000
Change in OI -80,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,42,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE375.00
8.95 -6.65 -42.63% 345.60
Previous Close 15.60
Open 8.95
High 8.95
Low 8.95
Vol 2,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 11.80
Offer Price 26.20
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
0.20 -0.20 -50.00% 354.35
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 37,500
Change in OI -5,000
Bid Price 0.40
Offer Price 0.85
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
0.15 -0.15 -50.00% 354.40
Previous Close 0.30
Open 0.10
High 0.25
Low 0.05
Vol 75,000
Open Interest (OI) 1,12,500
Change in OI -5,000
Bid Price 0.10
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
0.10 -0.10 -50.00% 354.45
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 25,000
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
0.05 -0.05 -50.00% 354.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 22,500
Open Interest (OI) 82,500
Change in OI -7,500
Bid Price 0.05
Offer Price 0.25
Bid Quantity 22,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE290.00
0.05 -0.05 -50.00% 354.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 17,500
Change in OI -5,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE390.00
0.20 -0.25 -55.56% 354.35
Previous Close 0.45
Open 0.25
High 0.50
Low 0.20
Vol 75,000
Open Interest (OI) 2,47,500
Change in OI -25,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 12,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
0.30 -0.40 -57.14% 354.25
Previous Close 0.70
Open 0.60
High 0.85
Low 0.25
Vol 80,000
Open Interest (OI) 92,500
Change in OI 10,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
4.00 -6.70 -62.62% 350.55
Previous Close 10.70
Open 8.30
High 13.00
Low 4.00
Vol 40,000
Open Interest (OI) 1,02,500
Change in OI -7,500
Bid Price 2.55
Offer Price 4.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
5.05 -9.25 -64.69% 349.50
Previous Close 14.30
Open 14.15
High 18.05
Low 5.05
Vol 80,000
Open Interest (OI) 92,500
Change in OI -45,000
Bid Price 5.05
Offer Price 5.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
0.05 -0.10 -66.67% 354.50
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.05 -0.10 -66.67% 354.50
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 7,500
Open Interest (OI) 1,20,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 67,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
0.10 -0.25 -71.43% 354.45
Previous Close 0.35
Open 0.15
High 0.25
Low 0.10
Vol 2,90,000
Open Interest (OI) 7,55,000
Change in OI -1,20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 90,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
0.40 -1.15 -74.19% 354.15
Previous Close 1.55
Open 0.65
High 2.50
Low 0.40
Vol 5,22,500
Open Interest (OI) 2,72,500
Change in OI -95,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.05 -0.15 -75.00% 354.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 27,500
Open Interest (OI) 95,000
Change in OI -22,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 30,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
0.10 -0.30 -75.00% 354.45
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
0.05 -0.15 -75.00% 354.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 62,500
Open Interest (OI) 1,17,500
Change in OI -12,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 37,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
0.10 -0.30 -75.00% 354.45
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 10,000
Open Interest (OI) 40,000
Change in OI 2,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
1.50 -4.85 -76.38% 353.05
Previous Close 6.35
Open 4.55
High 10.35
Low 1.35
Vol 6,07,500
Open Interest (OI) 2,02,500
Change in OI -55,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
0.25 -0.85 -77.27% 354.30
Previous Close 1.10
Open 0.65
High 1.50
Low 0.25
Vol 7,35,000
Open Interest (OI) 5,20,000
Change in OI -90,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 52,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE395.00
0.10 -0.35 -77.78% 354.45
Previous Close 0.45
Open 0.20
High 0.20
Low 0.10
Vol 12,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 37,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
0.85 -3.10 -78.48% 353.70
Previous Close 3.95
Open 2.50
High 6.55
Low 0.85
Vol 4,37,500
Open Interest (OI) 2,32,500
Change in OI -30,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
0.50 -2.05 -80.39% 354.05
Previous Close 2.55
Open 1.25
High 4.20
Low 0.45
Vol 17,17,500
Open Interest (OI) 8,02,500
Change in OI -1,87,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE420.00
3.90 2.00 105.26% 350.65
Previous Close 1.90
Open 3.85
High 3.90
Low 3.85
Vol 10,000
Open Interest (OI) 22,500
Change in OI 2,500
Bid Price 1.85
Offer Price 3.80
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE320.00
3.90 1.85 90.24% 350.65
Previous Close 2.05
Open 3.00
High 3.90
Low 3.00
Vol 12,500
Open Interest (OI) 20,000
Change in OI 10,000
Bid Price 3.15
Offer Price 5.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE345.00
12.85 5.85 83.57% 341.70
Previous Close 7.00
Open 12.85
High 12.85
Low 12.85
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 12.50
Offer Price 13.85
Bid Quantity 25,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE350.00
15.30 6.25 69.06% 339.25
Previous Close 9.05
Open 10.20
High 15.55
Low 9.95
Vol 90,000
Open Interest (OI) 82,500
Change in OI 47,500
Bid Price 15.10
Offer Price 16.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE410.00
4.20 1.70 68.00% 350.35
Previous Close 2.50
Open 5.20
High 5.20
Low 4.20
Vol 25,000
Open Interest (OI) 30,000
Change in OI 17,500
Bid Price 2.95
Offer Price 4.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE360.00
20.00 7.00 53.85% 334.55
Previous Close 13.00
Open 13.75
High 20.00
Low 13.75
Vol 20,000
Open Interest (OI) 30,000
Change in OI 2,500
Bid Price 20.40
Offer Price 25.20
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
1.65 0.50 43.48% 352.90
Previous Close 1.15
Open 1.00
High 1.75
Low 1.00
Vol 22,500
Open Interest (OI) 60,000
Change in OI -7,500
Bid Price 1.65
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE340.00
11.80 2.80 31.11% 342.75
Previous Close 9.00
Open 8.00
High 11.80
Low 8.00
Vol 10,000
Open Interest (OI) 12,500
Change in OI 5,000
Bid Price 10.35
Offer Price 12.00
Bid Quantity 25,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
21.55 3.85 21.75% 333.00
Previous Close 17.70
Open 23.80
High 23.80
Low 21.55
Vol 10,000
Open Interest (OI) 15,000
Change in OI -2,500
Bid Price 14.45
Offer Price 38.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE385.00
8.50 1.30 18.06% 346.05
Previous Close 7.20
Open 11.00
High 11.00
Low 8.50
Vol 32,500
Open Interest (OI) 72,500
Change in OI 20,000
Bid Price 7.15
Offer Price 8.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE355.00
11.80 0.35 3.06% 342.75
Previous Close 11.45
Open 11.80
High 11.80
Low 11.80
Vol 12,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 15.20
Offer Price 19.55
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE400.00
5.25 0.05 0.96% 349.30
Previous Close 5.20
Open 5.00
High 7.50
Low 4.95
Vol 3,62,500
Open Interest (OI) 2,52,500
Change in OI 1,87,500
Bid Price 4.55
Offer Price 5.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 353.85
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 0.10
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE310.00
2.00 0.00 0.00% 352.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.70
Offer Price 4.50
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE430.00
4.50 0.00 0.00% 350.05
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
0.70 0.00 0.00% 353.85
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 0.10
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE360.00
17.00 -0.90 -5.03% 337.55
Previous Close 17.90
Open 19.00
High 20.40
Low 17.00
Vol 32,500
Open Interest (OI) 42,500
Change in OI 5,000
Bid Price 16.10
Offer Price 16.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
6.50 -0.35 -5.11% 348.05
Previous Close 6.85
Open 7.25
High 10.20
Low 6.25
Vol 1,10,000
Open Interest (OI) 1,42,500
Change in OI 15,000
Bid Price 6.00
Offer Price 6.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE380.00
9.15 -0.50 -5.18% 345.40
Previous Close 9.65
Open 10.00
High 14.00
Low 8.95
Vol 10,50,000
Open Interest (OI) 4,32,500
Change in OI 1,07,500
Bid Price 8.90
Offer Price 9.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
11.30 -0.75 -6.22% 343.25
Previous Close 12.05
Open 14.85
High 14.85
Low 11.30
Vol 17,500
Open Interest (OI) 42,500
Change in OI 10,000
Bid Price 10.00
Offer Price 11.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE370.00
12.20 -1.75 -12.54% 342.35
Previous Close 13.95
Open 13.50
High 18.30
Low 12.20
Vol 25,17,500
Open Interest (OI) 9,17,500
Change in OI 7,42,500
Bid Price 12.25
Offer Price 12.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE365.00
15.00 -2.90 -16.20% 339.55
Previous Close 17.90
Open 14.65
High 15.00
Low 14.65
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 10.85
Offer Price 14.85
Bid Quantity 2,500
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.

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