Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
405.60
Change Change %
-9.35 -2.25%

Updated:27 Jun, 2019, 13:44 PM IST

BSE
406.45
Change Change %
-8.55 -2.06%

Updated:27 Jun, 2019, 13:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 410.00
3.00 2.00 200.00% 402.60
Previous Close 1.00
Open 0.70
High 4.50
Low 0.45
Vol 17,22,500
Open Interest (OI) 2,50,000
Change in OI -1,52,500
Bid Price 2.80
Offer Price 3.15
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 420.00
12.90 8.15 171.58% 392.70
Previous Close 4.75
Open 3.10
High 14.65
Low 3.10
Vol 1,00,000
Open Interest (OI) 1,25,000
Change in OI -17,500
Bid Price 12.50
Offer Price 14.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 430.00
24.70 11.40 85.71% 380.90
Previous Close 13.30
Open 15.10
High 24.70
Low 15.10
Vol 7,500
Open Interest (OI) 57,500
Change in OI 2,500
Bid Price 21.35
Offer Price 23.90
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 380.00
30.05 2.95 10.89% 375.55
Previous Close 27.10
Open 30.05
High 30.05
Low 30.05
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 23.05
Offer Price 27.65
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 330.00
0.40 0.00 0.00% 405.20
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 2.90
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 450.00
48.40 0.00 0.00% 357.20
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 37.80
Offer Price 72.50
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 460.00
49.85 0.00 0.00% 355.75
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 47.80
Offer Price 59.25
Bid Quantity 50,000
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 320.00
0.40 0.00 0.00% 405.20
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 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 310.00
0.40 0.00 0.00% 405.20
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 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 490.00
0.05 0.00 0.00% 405.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 340.00
0.40 0.00 0.00% 405.20
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 0.75
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 370.00
0.05 0.00 0.00% 405.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 92,500
Change in OI -2,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 500.00
0.05 0.00 0.00% 405.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 360.00
49.50 0.00 0.00% 356.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 41.10
Offer Price 52.20
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 440.00
37.40 0.00 0.00% 368.20
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 27.85
Offer Price 39.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 480.00
0.05 0.00 0.00% 405.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 350.00
0.05 0.00 0.00% 405.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 300.00
0.10 0.00 0.00% 405.50
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 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 370.00
38.00 -2.30 -5.71% 367.60
Previous Close 40.30
Open 38.00
High 38.00
Low 38.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 35.00
Offer Price 41.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 390.00
18.10 -6.90 -27.60% 387.50
Previous Close 25.00
Open 26.00
High 26.00
Low 18.00
Vol 7,500
Open Interest (OI) 25,000
Change in OI 0
Bid Price 16.00
Offer Price 17.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 450.00
0.05 -0.05 -50.00% 405.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 25,000
Open Interest (OI) 3,32,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 460.00
0.05 -0.05 -50.00% 405.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 1,37,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 470.00
0.05 -0.05 -50.00% 405.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 400.00
0.20 -0.20 -50.00% 405.40
Previous Close 0.40
Open 0.10
High 0.55
Low 0.10
Vol 10,97,500
Open Interest (OI) 5,87,500
Change in OI -20,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 360.00
0.05 -0.05 -50.00% 405.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 10,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 400.00
6.80 -9.15 -57.37% 398.80
Previous Close 15.95
Open 14.00
High 14.20
Low 5.80
Vol 2,10,000
Open Interest (OI) 1,15,000
Change in OI -1,07,500
Bid Price 6.65
Offer Price 7.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 430.00
0.05 -0.10 -66.67% 405.55
Previous Close 0.15
Open 0.20
High 0.30
Low 0.05
Vol 3,00,000
Open Interest (OI) 6,45,000
Change in OI -40,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 380.00
0.05 -0.10 -66.67% 405.55
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 57,500
Open Interest (OI) 2,17,500
Change in OI -25,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 440.00
0.05 -0.10 -66.67% 405.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,82,500
Open Interest (OI) 5,10,000
Change in OI 77,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 82,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
PE 390.00
0.05 -0.15 -75.00% 405.55
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 2,27,500
Open Interest (OI) 2,92,500
Change in OI -15,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 420.00
0.10 -1.00 -90.91% 405.50
Previous Close 1.10
Open 1.15
High 1.60
Low 0.05
Vol 15,55,000
Open Interest (OI) 7,85,000
Change in OI 1,87,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,90,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
27-06-2019
OPTSTK
CE 410.00
0.40 -6.60 -94.29% 405.20
Previous Close 7.00
Open 6.65
High 8.35
Low 0.35
Vol 27,45,000
Open Interest (OI) 5,52,500
Change in OI 2,52,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 390.00
5.65 1.95 52.70% 399.95
Previous Close 3.70
Open 4.60
High 5.65
Low 4.60
Vol 35,000
Open Interest (OI) 77,500
Change in OI 12,500
Bid Price 5.25
Offer Price 5.50
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 410.00
14.00 4.50 47.37% 391.60
Previous Close 9.50
Open 10.50
High 14.00
Low 10.45
Vol 92,500
Open Interest (OI) 80,000
Change in OI 40,000
Bid Price 13.05
Offer Price 13.50
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 400.00
9.00 2.75 44.00% 396.60
Previous Close 6.25
Open 5.30
High 9.40
Low 5.30
Vol 1,60,000
Open Interest (OI) 1,80,000
Change in OI 15,000
Bid Price 8.65
Offer Price 9.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 420.00
19.60 5.30 37.06% 386.00
Previous Close 14.30
Open 13.25
High 19.60
Low 13.25
Vol 20,000
Open Interest (OI) 17,500
Change in OI 5,000
Bid Price 18.85
Offer Price 19.40
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 380.00
3.40 0.80 30.77% 402.20
Previous Close 2.60
Open 2.80
High 3.40
Low 2.80
Vol 37,500
Open Interest (OI) 52,500
Change in OI -2,500
Bid Price 3.05
Offer Price 3.25
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 370.00
1.80 0.30 20.00% 403.80
Previous Close 1.50
Open 1.10
High 1.90
Low 1.10
Vol 17,500
Open Interest (OI) 22,500
Change in OI -7,500
Bid Price 1.60
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 460.00
1.65 0.00 0.00% 403.95
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 0.85
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 320.00
0.80 0.00 0.00% 404.80
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 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 390.00
30.85 0.00 0.00% 374.75
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 22.90
Offer Price 24.80
Bid Quantity 30,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 360.00
49.75 0.00 0.00% 355.85
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 48.05
Offer Price 50.25
Bid Quantity 45,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 360.00
1.45 0.00 0.00% 404.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.50
Offer Price 1.65
Bid Quantity 37,500
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 480.00
1.00 0.00 0.00% 404.60
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 0.25
Offer Price 0.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 350.00
1.90 0.00 0.00% 403.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.55
Offer Price 1.30
Bid Quantity 25,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 300.00
0.50 0.00 0.00% 405.10
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
25-07-2019
OPTSTK
PE 430.00
18.95 -0.45 -2.32% 386.65
Previous Close 19.40
Open 18.95
High 18.95
Low 18.95
Vol 5,000
Open Interest (OI) 7,500
Change in OI 5,000
Bid Price 22.15
Offer Price 27.20
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 380.00
30.00 -1.95 -6.10% 375.60
Previous Close 31.95
Open 30.00
High 30.00
Low 30.00
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 30.65
Offer Price 32.70
Bid Quantity 30,000
Offer Quantity 47,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 410.00
12.00 -5.05 -29.62% 393.60
Previous Close 17.05
Open 17.65
High 17.65
Low 11.45
Vol 2,02,500
Open Interest (OI) 1,80,000
Change in OI 65,000
Bid Price 11.85
Offer Price 12.15
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 450.00
40.65 -19.35 -32.25% 364.95
Previous Close 60.00
Open 40.65
High 40.65
Low 40.65
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 41.95
Offer Price 43.85
Bid Quantity 2,500
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 420.00
7.85 -3.90 -33.19% 397.75
Previous Close 11.75
Open 12.35
High 12.50
Low 7.60
Vol 2,05,000
Open Interest (OI) 2,50,000
Change in OI 32,500
Bid Price 7.80
Offer Price 8.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 400.00
16.00 -8.05 -33.47% 389.60
Previous Close 24.05
Open 24.50
High 24.50
Low 16.00
Vol 22,500
Open Interest (OI) 35,000
Change in OI 12,500
Bid Price 16.90
Offer Price 18.20
Bid Quantity 5,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 470.00
0.65 -0.35 -35.00% 404.95
Previous Close 1.00
Open 0.65
High 0.65
Low 0.65
Vol 5,000
Open Interest (OI) 37,500
Change in OI 5,000
Bid Price 0.60
Offer Price 1.25
Bid Quantity 2,500
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 430.00
5.00 -2.70 -35.06% 400.60
Previous Close 7.70
Open 8.30
High 8.30
Low 4.70
Vol 1,35,000
Open Interest (OI) 2,25,000
Change in OI 7,500
Bid Price 4.95
Offer Price 5.10
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
PE 440.00
32.15 -20.00 -38.35% 373.45
Previous Close 52.15
Open 32.15
High 32.15
Low 32.15
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 33.20
Offer Price 35.25
Bid Quantity 5,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 440.00
3.00 -1.95 -39.39% 402.60
Previous Close 4.95
Open 4.25
High 4.25
Low 2.70
Vol 1,62,500
Open Interest (OI) 2,12,500
Change in OI -10,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-07-2019
OPTSTK
CE 450.00
1.80 -1.20 -40.00% 403.80
Previous Close 3.00
Open 3.30
High 3.30
Low 1.75
Vol 57,500
Open Interest (OI) 82,500
Change in OI 12,500
Bid Price 1.75
Offer Price 2.15
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 370.00
50.10 -14.45 -22.39% 355.50
Previous Close 64.55
Open 48.35
High 50.10
Low 48.35
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 43.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 360.00
54.80 -16.30 -22.93% 350.80
Previous Close 71.10
Open 57.05
High 58.60
Low 54.80
Vol 12,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 50.95
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 380.00
42.15 -16.30 -27.89% 363.45
Previous Close 58.45
Open 40.55
High 42.15
Low 40.55
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 35.65
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 390.00
34.90 -17.85 -33.84% 370.70
Previous Close 52.75
Open 34.90
High 34.90
Low 34.90
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 28.90
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 400.00
26.30 -21.15 -44.57% 379.30
Previous Close 47.45
Open 26.30
High 26.30
Low 26.30
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 22.80
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 410.00
20.70 -21.85 -51.35% 384.90
Previous Close 42.55
Open 20.70
High 20.70
Low 20.70
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 17.80
Offer Price 28.85
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 450.00
6.70 -20.05 -74.95% 398.90
Previous Close 26.75
Open 6.70
High 6.70
Low 6.70
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 4.55
Offer Price 15.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-08-2019
OPTSTK
CE 460.00
5.05 -18.65 -78.69% 400.55
Previous Close 23.70
Open 5.05
High 5.05
Low 5.05
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.15
Offer Price 12.65
Bid Quantity 5,000
Offer Quantity 10,000

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