Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
341.15
Change Change %
1.95 0.57%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
341.05
Change Change %
1.60 0.47%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE290.00
1.20 0.20 20.00% 339.95
Previous Close 1.00
Open 1.00
High 1.30
Low 1.00
Vol 15,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.70
Offer Price 1.75
Bid Quantity 25,000
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE300.00
47.35 5.85 14.10% 293.80
Previous Close 41.50
Open 41.50
High 47.35
Low 41.50
Vol 10,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 42.30
Offer Price 44.60
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE370.00
3.25 0.30 10.17% 337.90
Previous Close 2.95
Open 3.05
High 4.40
Low 3.05
Vol 6,35,000
Open Interest (OI) 3,55,000
Change in OI 70,000
Bid Price 3.20
Offer Price 3.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE390.00
1.15 0.10 9.52% 340.00
Previous Close 1.05
Open 1.10
High 1.50
Low 1.05
Vol 1,20,000
Open Interest (OI) 3,65,000
Change in OI 17,500
Bid Price 1.15
Offer Price 1.30
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE360.00
5.40 0.45 9.09% 335.75
Previous Close 4.95
Open 4.95
High 7.30
Low 4.95
Vol 5,67,500
Open Interest (OI) 5,75,000
Change in OI 72,500
Bid Price 5.25
Offer Price 5.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE380.00
1.95 0.15 8.33% 339.20
Previous Close 1.80
Open 2.00
High 2.55
Low 1.85
Vol 2,12,500
Open Interest (OI) 2,57,500
Change in OI 52,500
Bid Price 2.05
Offer Price 2.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE345.00
10.60 0.70 7.07% 330.55
Previous Close 9.90
Open 11.45
High 13.90
Low 10.40
Vol 1,32,500
Open Interest (OI) 80,000
Change in OI 10,000
Bid Price 10.50
Offer Price 11.10
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE330.00
20.75 1.35 6.96% 320.40
Previous Close 19.40
Open 21.00
High 23.35
Low 20.60
Vol 35,000
Open Interest (OI) 2,00,000
Change in OI -7,500
Bid Price 19.15
Offer Price 19.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE350.00
8.40 0.50 6.33% 332.75
Previous Close 7.90
Open 7.85
High 11.60
Low 7.70
Vol 6,80,000
Open Interest (OI) 5,80,000
Change in OI -5,000
Bid Price 8.25
Offer Price 9.25
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE355.00
6.80 0.40 6.25% 334.35
Previous Close 6.40
Open 7.15
High 9.35
Low 6.50
Vol 2,20,000
Open Interest (OI) 2,45,000
Change in OI 72,500
Bid Price 6.25
Offer Price 7.90
Bid Quantity 42,500
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE340.00
13.05 0.65 5.24% 328.10
Previous Close 12.40
Open 12.80
High 17.40
Low 12.00
Vol 3,65,000
Open Interest (OI) 3,20,000
Change in OI -62,500
Bid Price 13.00
Offer Price 13.65
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE320.00
26.40 0.10 0.38% 314.75
Previous Close 26.30
Open 24.60
High 26.60
Low 24.60
Vol 12,500
Open Interest (OI) 97,500
Change in OI -10,000
Bid Price 26.15
Offer Price 27.30
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE270.00
63.05 0.00 0.00% 278.10
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 62.20
Offer Price 84.75
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 340.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,57,500
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 2,500
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE315.00
24.25 0.00 0.00% 316.90
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 29.90
Offer Price 31.85
Bid Quantity 45,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE230.00
2.10 0.00 0.00% 339.05
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 0.50
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE280.00
58.45 0.00 0.00% 282.70
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 59.70
Offer Price 63.40
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE260.00
0.85 0.00 0.00% 340.30
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 0.20
Offer Price 2.20
Bid Quantity 2,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE250.00
0.30 0.00 0.00% 340.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 35,000
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE210.00
0.60 0.00 0.00% 340.55
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 0.05
Offer Price 0.50
Bid Quantity 20,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE240.00
3.50 0.00 0.00% 337.65
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 0.10
Offer Price 1.75
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE325.00
22.70 0.00 0.00% 318.45
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 22.20
Offer Price 23.75
Bid Quantity 45,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE310.00
36.50 0.00 0.00% 304.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,500
Change in OI 0
Bid Price 34.25
Offer Price 37.15
Bid Quantity 15,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE290.00
43.60 0.00 0.00% 297.55
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 50.35
Offer Price 55.60
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 341.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE350.00
16.80 -0.10 -0.59% 324.35
Previous Close 16.90
Open 15.50
High 16.80
Low 14.00
Vol 50,000
Open Interest (OI) 32,500
Change in OI 10,000
Bid Price 15.75
Offer Price 17.25
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE335.00
17.30 -0.55 -3.08% 323.85
Previous Close 17.85
Open 18.30
High 18.30
Low 17.30
Vol 7,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 15.80
Offer Price 17.00
Bid Quantity 20,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE280.00
0.85 -0.05 -5.56% 340.30
Previous Close 0.90
Open 0.85
High 0.85
Low 0.85
Vol 5,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE345.00
13.90 -0.95 -6.40% 327.25
Previous Close 14.85
Open 12.50
High 13.90
Low 11.50
Vol 17,500
Open Interest (OI) 10,000
Change in OI 5,000
Bid Price 12.65
Offer Price 14.35
Bid Quantity 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE340.00
11.00 -1.70 -13.39% 330.15
Previous Close 12.70
Open 13.00
High 13.00
Low 9.40
Vol 4,32,500
Open Interest (OI) 2,02,500
Change in OI -20,000
Bid Price 10.95
Offer Price 11.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE330.00
7.40 -1.15 -13.45% 333.75
Previous Close 8.55
Open 7.80
High 7.80
Low 6.30
Vol 3,12,500
Open Interest (OI) 3,80,000
Change in OI -10,000
Bid Price 7.30
Offer Price 7.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE355.00
16.65 -2.85 -14.62% 324.50
Previous Close 19.50
Open 16.65
High 16.65
Low 16.65
Vol 2,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 18.80
Offer Price 20.55
Bid Quantity 40,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE310.00
3.05 -0.55 -15.28% 338.10
Previous Close 3.60
Open 3.00
High 3.25
Low 2.70
Vol 75,000
Open Interest (OI) 2,02,500
Change in OI 0
Bid Price 2.80
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE325.00
5.65 -1.05 -15.67% 335.50
Previous Close 6.70
Open 5.55
High 5.65
Low 5.25
Vol 7,500
Open Interest (OI) 80,000
Change in OI -2,500
Bid Price 5.35
Offer Price 6.45
Bid Quantity 27,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE335.00
8.85 -1.80 -16.90% 332.30
Previous Close 10.65
Open 11.95
High 11.95
Low 7.85
Vol 1,45,000
Open Interest (OI) 57,500
Change in OI 2,500
Bid Price 8.75
Offer Price 9.40
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE320.00
4.60 -0.95 -17.12% 336.55
Previous Close 5.55
Open 5.30
High 5.30
Low 4.10
Vol 5,32,500
Open Interest (OI) 5,85,000
Change in OI 5,000
Bid Price 4.25
Offer Price 4.70
Bid Quantity 22,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE315.00
3.45 -0.75 -17.86% 337.70
Previous Close 4.20
Open 3.85
High 3.95
Low 3.35
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 3.35
Offer Price 4.85
Bid Quantity 10,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE300.00
1.70 -0.60 -26.09% 339.45
Previous Close 2.30
Open 2.30
High 2.30
Low 1.70
Vol 1,10,000
Open Interest (OI) 3,00,000
Change in OI -7,500
Bid Price 1.60
Offer Price 1.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE305.00
2.15 -3.75 -63.56% 339.00
Previous Close 5.90
Open 3.05
High 3.05
Low 2.15
Vol 7,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.20
Offer Price 3.05
Bid Quantity 45,000
Offer Quantity 45,000

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
Listen to the latest songs, only on JioSaavn.com