Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
332.30
Change Change %
-15.55 -4.47%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
332.15
Change Change %
-15.25 -4.39%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE325.00
2.50 1.85 284.62% 329.80
Previous Close 0.65
Open 3.15
High 7.55
Low 1.95
Vol 1,47,500
Open Interest (OI) 57,500
Change in OI -15,000
Bid Price 2.05
Offer Price 3.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE335.00
7.05 5.20 281.08% 325.25
Previous Close 1.85
Open 2.50
High 13.30
Low 2.50
Vol 6,37,500
Open Interest (OI) 40,000
Change in OI -20,000
Bid Price 4.95
Offer Price 11.95
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE330.00
4.65 3.35 257.69% 327.65
Previous Close 1.30
Open 1.35
High 9.75
Low 1.35
Vol 30,02,500
Open Interest (OI) 4,17,500
Change in OI -12,500
Bid Price 4.65
Offer Price 4.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE310.00
0.65 0.45 225.00% 331.65
Previous Close 0.20
Open 0.60
High 2.95
Low 0.60
Vol 4,85,000
Open Interest (OI) 1,00,000
Change in OI 55,000
Bid Price 0.45
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE340.00
9.95 6.80 215.87% 322.35
Previous Close 3.15
Open 4.65
High 16.70
Low 4.65
Vol 8,30,000
Open Interest (OI) 1,85,000
Change in OI -1,02,500
Bid Price 9.70
Offer Price 15.65
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE345.00
13.60 8.60 172.00% 318.70
Previous Close 5.00
Open 7.95
High 15.30
Low 7.95
Vol 1,57,500
Open Interest (OI) 47,500
Change in OI -55,000
Bid Price 10.05
Offer Price 0.00
Bid Quantity 12,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE320.00
1.95 1.20 160.00% 330.35
Previous Close 0.75
Open 3.00
High 5.80
Low 0.90
Vol 13,75,000
Open Interest (OI) 2,07,500
Change in OI 32,500
Bid Price 1.00
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE350.00
18.80 11.45 155.78% 313.50
Previous Close 7.35
Open 11.00
High 22.35
Low 11.00
Vol 1,57,500
Open Interest (OI) 2,17,500
Change in OI 5,000
Bid Price 14.75
Offer Price 25.80
Bid Quantity 12,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE290.00
0.25 0.15 150.00% 332.05
Previous Close 0.10
Open 0.50
High 0.50
Low 0.25
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE355.00
23.20 12.40 114.81% 309.10
Previous Close 10.80
Open 22.85
High 24.75
Low 22.60
Vol 47,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 19.50
Offer Price 39.95
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE360.00
27.40 14.10 106.02% 304.90
Previous Close 13.30
Open 28.00
High 30.05
Low 24.50
Vol 1,27,500
Open Interest (OI) 1,50,000
Change in OI 47,500
Bid Price 26.00
Offer Price 32.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE300.00
0.20 0.10 100.00% 332.10
Previous Close 0.10
Open 0.15
High 1.60
Low 0.15
Vol 9,17,500
Open Interest (OI) 3,50,000
Change in OI -10,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE365.00
34.15 16.15 89.72% 298.15
Previous Close 18.00
Open 29.25
High 34.15
Low 28.75
Vol 10,000
Open Interest (OI) 22,500
Change in OI -5,000
Bid Price 32.80
Offer Price 42.95
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE380.00
48.80 18.40 60.53% 283.50
Previous Close 30.40
Open 46.85
High 48.80
Low 46.85
Vol 5,000
Open Interest (OI) 20,000
Change in OI 2,500
Bid Price 47.40
Offer Price 52.00
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE400.00
68.00 25.10 58.51% 264.30
Previous Close 42.90
Open 68.00
High 68.00
Low 68.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 58.60
Offer Price 73.00
Bid Quantity 57,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE370.00
37.20 13.20 55.00% 295.10
Previous Close 24.00
Open 37.85
High 39.00
Low 37.20
Vol 7,500
Open Interest (OI) 25,000
Change in OI 0
Bid Price 34.30
Offer Price 46.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE375.00
43.70 11.45 35.50% 288.60
Previous Close 32.25
Open 38.05
High 43.70
Low 38.05
Vol 7,500
Open Interest (OI) 42,500
Change in OI -5,000
Bid Price 41.40
Offer Price 50.10
Bid Quantity 7,500
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% 286.25
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 68.50
Offer Price 83.60
Bid Quantity 57,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE435.00
0.15 0.00 0.00% 332.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE275.00
0.60 0.00 0.00% 331.70
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 0.95
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE325.00
17.95 0.00 0.00% 314.35
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 4.10
Offer Price 16.30
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE320.00
35.40 0.00 0.00% 296.90
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 5.80
Offer Price 15.95
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE390.00
40.00 0.00 0.00% 292.30
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 52.35
Offer Price 62.45
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE295.00
3.50 0.00 0.00% 328.80
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 0.25
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 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% 277.30
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 26.40
Offer Price 36.55
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE395.00
0.30 -0.15 -33.33% 332.00
Previous Close 0.45
Open 0.25
High 0.30
Low 0.20
Vol 35,000
Open Interest (OI) 82,500
Change in OI 2,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 10,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE420.00
0.10 -0.05 -33.33% 332.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,57,500
Open Interest (OI) 2,97,500
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,500
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE400.00
0.20 -0.15 -42.86% 332.10
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 5,00,000
Open Interest (OI) 6,32,500
Change in OI -2,50,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 40,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE405.00
0.15 -0.15 -50.00% 332.15
Previous Close 0.30
Open 0.10
High 0.15
Low 0.10
Vol 12,500
Open Interest (OI) 20,000
Change in OI -12,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE315.00
21.65 -31.45 -59.23% 310.65
Previous Close 53.10
Open 21.65
High 21.65
Low 21.65
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 9.80
Offer Price 24.10
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
0.10 -0.15 -60.00% 332.20
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 22,500
Open Interest (OI) 82,500
Change in OI -15,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE415.00
0.10 -0.15 -60.00% 332.20
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 77,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 25,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE385.00
0.30 -0.45 -60.00% 332.00
Previous Close 0.75
Open 0.50
High 0.50
Low 0.30
Vol 40,000
Open Interest (OI) 1,57,500
Change in OI -2,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE390.00
0.25 -0.40 -61.54% 332.05
Previous Close 0.65
Open 0.35
High 0.50
Low 0.20
Vol 4,00,000
Open Interest (OI) 5,30,000
Change in OI -1,85,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 70,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE370.00
0.50 -0.90 -64.29% 331.80
Previous Close 1.40
Open 0.80
High 1.05
Low 0.45
Vol 7,72,500
Open Interest (OI) 5,90,000
Change in OI -1,87,500
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE375.00
0.45 -0.85 -65.38% 331.85
Previous Close 1.30
Open 0.70
High 0.80
Low 0.40
Vol 2,40,000
Open Interest (OI) 1,65,000
Change in OI -42,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 22,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE430.00
0.05 -0.10 -66.67% 332.25
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 52,500
Open Interest (OI) 2,15,000
Change in OI -47,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 82,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE280.00
0.05 -0.10 -66.67% 332.25
Previous Close 0.15
Open 0.70
High 0.70
Low 0.05
Vol 20,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE315.00
0.40 -0.85 -68.00% 331.90
Previous Close 1.25
Open 0.40
High 0.40
Low 0.40
Vol 7,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.55
Offer Price 1.25
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
0.30 -0.70 -70.00% 332.00
Previous Close 1.00
Open 0.65
High 0.70
Low 0.30
Vol 8,67,500
Open Interest (OI) 9,90,000
Change in OI -1,47,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 67,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE360.00
0.70 -1.65 -70.21% 331.60
Previous Close 2.35
Open 2.00
High 2.20
Low 0.65
Vol 17,50,000
Open Interest (OI) 6,45,000
Change in OI -2,10,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE365.00
0.50 -1.30 -72.22% 331.80
Previous Close 1.80
Open 1.05
High 1.20
Low 0.50
Vol 5,27,500
Open Interest (OI) 3,55,000
Change in OI -1,57,500
Bid Price 0.50
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 22,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE330.00
6.90 -20.60 -74.91% 325.40
Previous Close 27.50
Open 14.95
High 14.95
Low 6.90
Vol 92,500
Open Interest (OI) 50,000
Change in OI 0
Bid Price 1.15
Offer Price 18.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE425.00
0.05 -0.15 -75.00% 332.25
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 15,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE340.00
2.15 -7.85 -78.50% 330.15
Previous Close 10.00
Open 4.10
High 6.90
Low 2.15
Vol 16,15,000
Open Interest (OI) 1,77,500
Change in OI 82,500
Bid Price 2.15
Offer Price 3.20
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE345.00
1.55 -5.75 -78.77% 330.75
Previous Close 7.30
Open 5.55
High 5.55
Low 1.50
Vol 2,62,500
Open Interest (OI) 80,000
Change in OI 47,500
Bid Price 1.45
Offer Price 4.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE355.00
0.70 -2.70 -79.41% 331.60
Previous Close 3.40
Open 3.40
High 3.40
Low 0.70
Vol 6,82,500
Open Interest (OI) 1,70,000
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 17,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE350.00
0.95 -3.85 -80.21% 331.35
Previous Close 4.80
Open 3.90
High 3.90
Low 0.95
Vol 17,17,500
Open Interest (OI) 4,32,500
Change in OI 1,87,500
Bid Price 0.90
Offer Price 1.00
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE335.00
3.20 -19.85 -86.12% 329.10
Previous Close 23.05
Open 5.00
High 14.25
Low 3.00
Vol 1,17,500
Open Interest (OI) 82,500
Change in OI 30,000
Bid Price 3.00
Offer Price 5.55
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
17.00 7.50 78.95% 315.30
Previous Close 9.50
Open 15.50
High 18.10
Low 15.50
Vol 27,500
Open Interest (OI) 30,000
Change in OI 22,500
Bid Price 16.45
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
PE300.00
4.80 1.85 62.71% 327.50
Previous Close 2.95
Open 3.95
High 6.50
Low 3.45
Vol 75,000
Open Interest (OI) 50,000
Change in OI 10,000
Bid Price 4.55
Offer Price 5.00
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
26.95 7.95 41.84% 305.35
Previous Close 19.00
Open 23.60
High 26.95
Low 23.60
Vol 10,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 12.35
Offer Price 0.00
Bid Quantity 57,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
19.90 5.30 36.30% 312.40
Previous Close 14.60
Open 18.10
High 20.10
Low 18.10
Vol 35,000
Open Interest (OI) 37,500
Change in OI 27,500
Bid Price 19.35
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
CE365.00
11.75 0.00 0.00% 320.55
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
1.95 0.00 0.00% 330.35
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 0.75
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
21.25 0.00 0.00% 311.05
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 19.45
Offer Price 44.25
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
10.00 -4.15 -29.33% 322.30
Previous Close 14.15
Open 10.65
High 10.65
Low 9.95
Vol 10,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 7.05
Offer Price 26.20
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
7.75 -4.40 -36.21% 324.55
Previous Close 12.15
Open 12.15
High 12.15
Low 7.00
Vol 1,47,500
Open Interest (OI) 1,67,500
Change in OI 85,000
Bid Price 7.75
Offer Price 8.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
4.35 -2.55 -36.96% 327.95
Previous Close 6.90
Open 4.90
High 5.45
Low 3.80
Vol 2,05,000
Open Interest (OI) 1,22,500
Change in OI 30,000
Bid Price 4.00
Offer Price 4.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
5.20 -3.70 -41.57% 327.10
Previous Close 8.90
Open 7.30
High 7.30
Low 5.20
Vol 25,000
Open Interest (OI) 1,40,000
Change in OI 5,000
Bid Price 5.20
Offer Price 5.95
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
2.00 -1.65 -45.21% 330.30
Previous Close 3.65
Open 3.50
High 3.50
Low 2.00
Vol 1,35,000
Open Interest (OI) 1,57,500
Change in OI 60,000
Bid Price 1.85
Offer Price 2.20
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
1.25 -1.25 -50.00% 331.05
Previous Close 2.50
Open 1.55
High 1.55
Low 1.25
Vol 17,500
Open Interest (OI) 45,000
Change in OI 12,500
Bid Price 0.75
Offer Price 1.10
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
5.05 -5.10 -50.25% 327.25
Previous Close 10.15
Open 5.25
High 5.90
Low 4.70
Vol 40,000
Open Interest (OI) 2,00,000
Change in OI 10,000
Bid Price 4.05
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
PE345.00
22.90 -26.40 -53.55% 309.40
Previous Close 49.30
Open 22.90
High 22.90
Low 22.90
Vol 10,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.70
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
CE410.00
1.80 -2.90 -61.70% 330.50
Previous Close 4.70
Open 1.60
High 2.00
Low 1.55
Vol 17,500
Open Interest (OI) 47,500
Change in OI -5,000
Bid Price 1.10
Offer Price 1.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
12.60 -21.20 -62.72% 319.70
Previous Close 33.80
Open 12.60
High 12.60
Low 12.60
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 9.85
Offer Price 12.60
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
11.15 -18.85 -62.83% 321.15
Previous Close 30.00
Open 11.00
High 17.15
Low 9.05
Vol 15,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 9.50
Offer Price 17.00
Bid Quantity 2,500
Offer Quantity 2,500

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