Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
347.05
Change Change %
-0.50 -0.14%

Updated:20 Oct, 2020, 12:19 PM IST

BSE
346.80
Change Change %
-0.45 -0.13%

Updated:20 Oct, 2020, 12:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.75 0.15 25.00% 346.30
Previous Close 0.60
Open 0.50
High 0.75
Low 0.50
Vol 5,000
Open Interest (OI) 8,65,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
10.50 0.50 5.00% 336.55
Previous Close 10.00
Open 8.85
High 10.80
Low 8.80
Vol 37,500
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 10.45
Offer Price 10.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
3.20 0.05 1.59% 343.85
Previous Close 3.15
Open 2.60
High 3.35
Low 2.50
Vol 1,05,000
Open Interest (OI) 2,52,500
Change in OI -37,500
Bid Price 3.20
Offer Price 3.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
4.40 0.05 1.15% 342.65
Previous Close 4.35
Open 4.30
High 4.40
Low 4.10
Vol 27,500
Open Interest (OI) 60,000
Change in OI -12,500
Bid Price 4.35
Offer Price 4.50
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
0.10 0.00 0.00% 346.95
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 0.10
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE405.00
0.65 0.00 0.00% 346.40
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 0.40
Offer Price 0.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE335.00
8.80 0.00 0.00% 338.25
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 15.35
Offer Price 19.25
Bid Quantity 17,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
7.20 0.00 0.00% 339.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,500
Change in OI 0
Bid Price 7.90
Offer Price 8.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
40.00 0.00 0.00% 307.05
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 32.00
Offer Price 40.10
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
1.85 0.00 0.00% 345.20
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 0.85
Offer Price 2.25
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
20.55 0.00 0.00% 326.50
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 20.60
Offer Price 22.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 346.75
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 0.05
Offer Price 0.35
Bid Quantity 17,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE370.00
23.75 0.00 0.00% 323.30
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 24.60
Offer Price 25.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE395.00
0.95 0.00 0.00% 346.10
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 0.50
Offer Price 0.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE250.00
0.70 0.00 0.00% 346.35
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 0.15
Offer Price 0.75
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
36.50 0.00 0.00% 310.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 17.05
Offer Price 29.80
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
2.30 0.00 0.00% 344.75
Previous Close 2.30
Open 2.30
High 2.40
Low 1.70
Vol 65,000
Open Interest (OI) 85,000
Change in OI 2,500
Bid Price 2.30
Offer Price 2.40
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
21.60 0.00 0.00% 325.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,37,500
Change in OI 0
Bid Price 12.80
Offer Price 23.80
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
28.20 0.00 0.00% 318.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,500
Change in OI 0
Bid Price 28.10
Offer Price 29.25
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
1.65 0.00 0.00% 345.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,500
Change in OI 0
Bid Price 1.35
Offer Price 1.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
1.00 0.00 0.00% 346.05
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 0.65
Offer Price 2.90
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE375.00
21.25 0.00 0.00% 325.80
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 20.30
Offer Price 32.00
Bid Quantity 57,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
4.80 0.00 0.00% 342.25
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 0.80
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
5.85 0.00 0.00% 341.20
Previous Close 5.85
Open 5.45
High 6.05
Low 4.75
Vol 87,500
Open Interest (OI) 1,97,500
Change in OI -22,500
Bid Price 5.90
Offer Price 6.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE380.00
32.00 0.00 0.00% 315.05
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 33.60
Offer Price 34.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE400.00
38.90 0.00 0.00% 308.15
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 52.70
Offer Price 56.30
Bid Quantity 2,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
1.60 0.00 0.00% 345.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 0.05
Offer Price 2.75
Bid Quantity 42,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE290.00
0.40 0.00 0.00% 346.65
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 0.15
Offer Price 2.80
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
2.50 0.00 0.00% 344.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.20
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
CE420.00
0.30 0.00 0.00% 346.75
Previous Close 0.30
Open 0.25
High 0.40
Low 0.25
Vol 20,000
Open Interest (OI) 1,62,500
Change in OI -2,500
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
51.80 0.00 0.00% 295.25
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 47.10
Offer Price 48.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE345.00
10.85 -0.50 -4.41% 336.20
Previous Close 11.35
Open 12.60
High 12.60
Low 10.85
Vol 12,500
Open Interest (OI) 82,500
Change in OI 2,500
Bid Price 10.20
Offer Price 10.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
6.10 -0.45 -6.87% 340.95
Previous Close 6.55
Open 7.00
High 7.95
Low 5.75
Vol 57,500
Open Interest (OI) 2,22,500
Change in OI 2,500
Bid Price 5.75
Offer Price 5.90
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
0.60 -0.05 -7.69% 346.45
Previous Close 0.65
Open 0.65
High 0.75
Low 0.45
Vol 1,62,500
Open Interest (OI) 9,85,000
Change in OI -7,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
3.55 -0.30 -7.79% 343.50
Previous Close 3.85
Open 4.15
High 4.20
Low 3.35
Vol 57,500
Open Interest (OI) 2,47,500
Change in OI 7,500
Bid Price 3.25
Offer Price 3.35
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
4.55 -0.45 -9.00% 342.50
Previous Close 5.00
Open 4.15
High 6.05
Low 4.15
Vol 3,02,500
Open Interest (OI) 4,57,500
Change in OI 22,500
Bid Price 4.30
Offer Price 4.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
13.00 -1.30 -9.09% 334.05
Previous Close 14.30
Open 15.70
High 15.70
Low 13.00
Vol 22,500
Open Interest (OI) 1,47,500
Change in OI 2,500
Bid Price 12.95
Offer Price 13.40
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
7.75 -0.90 -10.40% 339.30
Previous Close 8.65
Open 8.65
High 10.25
Low 7.65
Vol 3,87,500
Open Interest (OI) 4,35,000
Change in OI 40,000
Bid Price 7.75
Offer Price 7.90
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
2.00 -0.25 -11.11% 345.05
Previous Close 2.25
Open 2.25
High 2.45
Low 1.95
Vol 32,500
Open Interest (OI) 2,22,500
Change in OI 2,500
Bid Price 1.85
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
2.55 -0.35 -12.07% 344.50
Previous Close 2.90
Open 3.20
High 3.50
Low 2.55
Vol 1,12,500
Open Interest (OI) 4,67,500
Change in OI 0
Bid Price 2.45
Offer Price 2.60
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
1.45 -0.20 -12.12% 345.60
Previous Close 1.65
Open 1.70
High 1.95
Low 1.40
Vol 2,12,500
Open Interest (OI) 4,10,000
Change in OI 40,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 12,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.35 -0.05 -12.50% 346.70
Previous Close 0.40
Open 0.40
High 0.40
Low 0.35
Vol 65,000
Open Interest (OI) 1,90,000
Change in OI -52,500
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
15.10 -2.65 -14.93% 331.95
Previous Close 17.75
Open 15.30
High 15.50
Low 15.10
Vol 7,500
Open Interest (OI) 80,000
Change in OI -5,000
Bid Price 16.60
Offer Price 17.15
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
11.30 -2.10 -15.67% 335.75
Previous Close 13.40
Open 11.65
High 11.65
Low 11.30
Vol 5,000
Open Interest (OI) 82,500
Change in OI 0
Bid Price 12.85
Offer Price 14.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE390.00
0.90 -0.20 -18.18% 346.15
Previous Close 1.10
Open 1.25
High 1.25
Low 0.85
Vol 57,500
Open Interest (OI) 2,47,500
Change in OI -20,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
0.10 -0.20 -66.67% 346.95
Previous Close 0.30
Open 0.05
High 0.10
Low 0.05
Vol 5,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE370.00
8.80 0.35 4.14% 338.25
Previous Close 8.45
Open 8.80
High 8.80
Low 8.80
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 7.15
Offer Price 8.80
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 346.35
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 0.25
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
1.00 0.00 0.00% 346.05
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 0.65
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE360.00
11.00 0.00 0.00% 336.05
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 10.40
Offer Price 12.80
Bid Quantity 10,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
3.50 0.00 0.00% 343.55
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 1.50
Offer Price 2.95
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
7.85 0.00 0.00% 339.20
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 1.50
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
CE355.00
15.85 0.00 0.00% 331.20
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 11.85
Offer Price 14.95
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE380.00
7.00 0.00 0.00% 340.05
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 4.85
Offer Price 8.75
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