Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
359.85
Change Change %
17.15 5.00%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
359.70
Change Change %
16.80 4.90%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE430.00
1.60 0.75 88.24% 358.25
Previous Close 0.85
Open 1.50
High 2.45
Low 1.35
Vol 8,60,000
Open Interest (OI) 4,12,500
Change in OI 4,05,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 10,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
19.80 8.05 68.51% 340.05
Previous Close 11.75
Open 15.25
High 21.00
Low 15.00
Vol 2,17,500
Open Interest (OI) 55,000
Change in OI 12,500
Bid Price 18.05
Offer Price 18.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE340.00
29.10 10.30 54.79% 330.75
Previous Close 18.80
Open 22.15
High 30.95
Low 22.15
Vol 60,000
Open Interest (OI) 27,500
Change in OI 12,500
Bid Price 26.90
Offer Price 27.25
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
9.10 3.15 52.94% 350.75
Previous Close 5.95
Open 6.85
High 10.50
Low 5.90
Vol 17,72,500
Open Interest (OI) 5,37,500
Change in OI 1,02,500
Bid Price 8.50
Offer Price 9.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE350.00
22.00 7.60 52.78% 337.85
Previous Close 14.40
Open 16.00
High 24.50
Low 14.50
Vol 7,22,500
Open Interest (OI) 87,500
Change in OI 40,000
Bid Price 20.75
Offer Price 21.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
10.25 3.35 48.55% 349.60
Previous Close 6.90
Open 8.60
High 11.95
Low 8.60
Vol 90,000
Open Interest (OI) 70,000
Change in OI 25,000
Bid Price 9.05
Offer Price 11.50
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
11.90 3.85 47.83% 347.95
Previous Close 8.05
Open 8.30
High 14.20
Low 7.80
Vol 16,62,500
Open Interest (OI) 7,30,000
Change in OI -65,000
Bid Price 11.60
Offer Price 12.00
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE410.00
3.15 1.00 46.51% 356.70
Previous Close 2.15
Open 2.20
High 4.00
Low 2.15
Vol 5,92,500
Open Interest (OI) 1,07,500
Change in OI 52,500
Bid Price 2.40
Offer Price 3.45
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
15.95 5.05 46.33% 343.90
Previous Close 10.90
Open 12.50
High 19.00
Low 10.35
Vol 20,15,000
Open Interest (OI) 2,75,000
Change in OI 1,12,500
Bid Price 15.65
Offer Price 15.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE365.00
13.75 4.30 45.50% 346.10
Previous Close 9.45
Open 10.45
High 16.10
Low 10.45
Vol 2,27,500
Open Interest (OI) 50,000
Change in OI 20,000
Bid Price 11.25
Offer Price 13.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE400.00
4.50 1.40 45.16% 355.35
Previous Close 3.10
Open 3.15
High 5.65
Low 3.15
Vol 17,25,000
Open Interest (OI) 4,92,500
Change in OI 2,07,500
Bid Price 4.20
Offer Price 4.65
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
7.15 2.10 41.58% 352.70
Previous Close 5.05
Open 6.25
High 7.20
Low 6.25
Vol 7,500
Open Interest (OI) 57,500
Change in OI 0
Bid Price 6.30
Offer Price 10.85
Bid Quantity 10,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
6.45 1.80 38.71% 353.40
Previous Close 4.65
Open 4.20
High 7.85
Low 4.20
Vol 5,92,500
Open Interest (OI) 2,12,500
Change in OI 87,500
Bid Price 4.60
Offer Price 10.00
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
14.30 2.50 21.19% 345.55
Previous Close 11.80
Open 23.00
High 23.00
Low 13.95
Vol 1,35,000
Open Interest (OI) 57,500
Change in OI 0
Bid Price 14.05
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
PE270.00
0.70 0.00 0.00% 359.15
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 0.35
Offer Price 2.60
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
0.90 -0.15 -14.29% 358.95
Previous Close 1.05
Open 0.80
High 0.90
Low 0.70
Vol 30,000
Open Interest (OI) 30,000
Change in OI 7,500
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE310.00
5.00 -1.00 -16.67% 354.85
Previous Close 6.00
Open 5.00
High 5.00
Low 5.00
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 1.45
Offer Price 4.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE330.00
35.70 -10.85 -23.31% 324.15
Previous Close 46.55
Open 35.70
High 35.70
Low 35.70
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 23.00
Offer Price 38.40
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE400.00
46.00 -17.45 -27.50% 313.85
Previous Close 63.45
Open 46.00
High 46.00
Low 46.00
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 42.25
Offer Price 51.95
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
17.75 -7.25 -29.00% 342.10
Previous Close 25.00
Open 26.65
High 26.65
Low 16.00
Vol 6,65,000
Open Interest (OI) 1,52,500
Change in OI 1,17,500
Bid Price 17.20
Offer Price 17.75
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE325.00
6.00 -2.50 -29.41% 353.85
Previous Close 8.50
Open 7.35
High 7.40
Low 6.00
Vol 10,000
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 3.00
Offer Price 5.70
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
9.70 -5.30 -35.33% 350.15
Previous Close 15.00
Open 15.05
High 15.40
Low 8.00
Vol 9,80,000
Open Interest (OI) 1,95,000
Change in OI 70,000
Bid Price 9.00
Offer Price 9.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE350.00
12.55 -7.45 -37.25% 347.30
Previous Close 20.00
Open 18.05
High 18.05
Low 11.70
Vol 9,32,500
Open Interest (OI) 2,22,500
Change in OI 1,17,500
Bid Price 12.55
Offer Price 13.20
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE335.00
7.50 -5.30 -41.41% 352.35
Previous Close 12.80
Open 11.80
High 12.15
Low 7.00
Vol 1,42,500
Open Interest (OI) 50,000
Change in OI 0
Bid Price 5.25
Offer Price 8.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE345.00
10.55 -7.90 -42.82% 349.30
Previous Close 18.45
Open 15.00
High 15.00
Low 10.05
Vol 1,87,500
Open Interest (OI) 32,500
Change in OI 2,500
Bid Price 10.75
Offer Price 11.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE330.00
5.95 -4.70 -44.13% 353.90
Previous Close 10.65
Open 10.60
High 10.60
Low 5.50
Vol 5,40,000
Open Interest (OI) 1,10,000
Change in OI 40,000
Bid Price 6.00
Offer Price 6.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE320.00
3.85 -3.40 -46.90% 356.00
Previous Close 7.25
Open 7.85
High 7.85
Low 3.75
Vol 5,22,500
Open Interest (OI) 1,15,000
Change in OI 70,000
Bid Price 3.55
Offer Price 4.10
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE420.00
2.05 -1.85 -47.44% 357.80
Previous Close 3.90
Open 1.80
High 2.80
Low 1.55
Vol 4,42,500
Open Interest (OI) 1,77,500
Change in OI 0
Bid Price 1.60
Offer Price 2.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
1.50 -1.40 -48.28% 358.35
Previous Close 2.90
Open 2.00
High 2.45
Low 1.45
Vol 3,30,000
Open Interest (OI) 2,65,000
Change in OI 1,85,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE370.00
22.25 -21.15 -48.73% 337.60
Previous Close 43.40
Open 22.35
High 24.45
Low 21.95
Vol 47,500
Open Interest (OI) 27,500
Change in OI 0
Bid Price 20.20
Offer Price 28.85
Bid Quantity 2,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE395.00
3.20 -16.45 -83.72% 356.65
Previous Close 19.65
Open 5.55
High 5.55
Low 3.20
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 1.75
Offer Price 5.95
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE300.00
2.90 -20.05 -87.36% 356.95
Previous Close 22.95
Open 2.90
High 2.90
Low 2.90
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 2.90
Offer Price 5.60
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