Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
310.60
Change Change %
-6.55 -2.07%

Updated:22 May, 2020, 15:59 PM IST

BSE
310.75
Change Change %
-6.60 -2.08%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE320.00
2.35 0.25 11.90% 308.25
Previous Close 2.10
Open 2.45
High 3.60
Low 1.75
Vol 14,27,500
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 2.20
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE315.00
3.80 0.40 11.76% 306.80
Previous Close 3.40
Open 5.50
High 5.50
Low 3.10
Vol 5,10,000
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 2.80
Offer Price 3.85
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE310.00
6.00 0.35 6.19% 304.60
Previous Close 5.65
Open 7.20
High 7.95
Low 5.00
Vol 13,92,500
Open Interest (OI) 3,02,500
Change in OI 0
Bid Price 6.00
Offer Price 6.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE325.00
1.60 0.05 3.23% 309.00
Previous Close 1.55
Open 3.40
High 3.40
Low 1.40
Vol 9,52,500
Open Interest (OI) 5,55,000
Change in OI 0
Bid Price 1.60
Offer Price 1.75
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE285.00
26.55 0.30 1.14% 284.05
Previous Close 26.25
Open 26.80
High 26.90
Low 25.45
Vol 12,500
Open Interest (OI) 50,000
Change in OI 0
Bid Price 25.25
Offer Price 28.35
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE225.00
0.25 0.00 0.00% 310.35
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 0.10
Offer Price 0.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE270.00
39.80 0.00 0.00% 270.80
Previous Close 39.80
Open 40.00
High 40.00
Low 39.80
Vol 5,000
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 39.40
Offer Price 49.60
Bid Quantity 12,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE205.00
0.25 0.00 0.00% 310.35
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 0.60
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE345.00
1.95 0.00 0.00% 308.65
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 0.40
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE410.00
0.45 0.00 0.00% 310.15
Previous Close 0.45
Open 0.05
High 0.45
Low 0.05
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE220.00
0.35 0.00 0.00% 310.25
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 0.10
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE430.00
0.20 0.00 0.00% 310.40
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 0.60
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE230.00
0.30 0.00 0.00% 310.30
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 7,500
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE370.00
0.15 0.00 0.00% 310.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 5,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE280.00
29.70 0.00 0.00% 280.90
Previous Close 29.70
Open 32.50
High 32.50
Low 29.00
Vol 45,000
Open Interest (OI) 1,17,500
Change in OI 0
Bid Price 30.45
Offer Price 36.90
Bid Quantity 17,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE260.00
36.20 0.00 0.00% 274.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 44.50
Offer Price 56.50
Bid Quantity 57,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 310.30
Previous Close 0.30
Open 0.65
High 0.65
Low 0.25
Vol 70,000
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE170.00
1.00 0.00 0.00% 309.60
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE250.00
43.00 0.00 0.00% 267.60
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 53.10
Offer Price 68.50
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE210.00
1.00 0.00 0.00% 309.60
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE275.00
36.85 0.00 0.00% 273.75
Previous Close 36.85
Open 36.85
High 36.85
Low 36.85
Vol 2,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 35.25
Offer Price 37.85
Bid Quantity 17,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE240.00
45.30 0.00 0.00% 265.30
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 62.10
Offer Price 78.10
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE240.00
0.20 0.00 0.00% 310.40
Previous Close 0.20
Open 0.25
High 0.30
Low 0.20
Vol 15,000
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 17,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE325.00
16.00 0.00 0.00% 294.60
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 2,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 13.75
Offer Price 15.90
Bid Quantity 22,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE330.00
22.35 0.00 0.00% 288.25
Previous Close 22.35
Open 20.00
High 22.35
Low 20.00
Vol 10,000
Open Interest (OI) 0
Change in OI 0
Bid Price 15.25
Offer Price 19.90
Bid Quantity 27,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE245.00
0.10 0.00 0.00% 310.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,500
Open Interest (OI) 62,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE340.00
24.20 0.00 0.00% 286.40
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 27.20
Offer Price 29.65
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE360.00
0.20 0.00 0.00% 310.40
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 0.10
Offer Price 0.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE235.00
0.15 0.00 0.00% 310.45
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE295.00
16.20 0.00 0.00% 294.40
Previous Close 16.20
Open 17.25
High 17.85
Low 16.05
Vol 17,500
Open Interest (OI) 62,500
Change in OI 0
Bid Price 16.65
Offer Price 22.75
Bid Quantity 17,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE290.00
22.20 0.00 0.00% 288.40
Previous Close 22.20
Open 23.35
High 24.00
Low 19.35
Vol 45,000
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 21.80
Offer Price 23.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE305.00
9.00 0.00 0.00% 301.60
Previous Close 9.00
Open 8.75
High 9.50
Low 8.00
Vol 47,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 7.10
Offer Price 10.75
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 310.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,500
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,500
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE300.00
12.85 0.00 0.00% 297.75
Previous Close 12.85
Open 12.35
High 13.10
Low 11.25
Vol 50,000
Open Interest (OI) 1,42,500
Change in OI 0
Bid Price 12.85
Offer Price 14.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE350.00
0.25 0.00 0.00% 310.35
Previous Close 0.25
Open 0.50
High 0.55
Low 0.20
Vol 97,500
Open Interest (OI) 2,67,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE350.00
60.00 0.00 0.00% 250.60
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 35.40
Offer Price 41.90
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE255.00
22.55 0.00 0.00% 288.05
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 49.50
Offer Price 62.10
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE255.00
0.20 0.00 0.00% 310.40
Previous Close 0.20
Open 0.35
High 0.35
Low 0.20
Vol 27,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE265.00
34.00 0.00 0.00% 276.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,500
Change in OI 0
Bid Price 44.25
Offer Price 48.60
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE265.00
0.25 0.00 0.00% 310.35
Previous Close 0.25
Open 0.35
High 0.50
Low 0.25
Vol 17,500
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE320.00
10.95 -0.05 -0.45% 299.65
Previous Close 11.00
Open 10.25
High 15.15
Low 10.10
Vol 3,82,500
Open Interest (OI) 80,000
Change in OI 0
Bid Price 9.90
Offer Price 11.20
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE280.00
0.50 -0.05 -9.09% 310.10
Previous Close 0.55
Open 0.55
High 1.20
Low 0.50
Vol 1,47,500
Open Interest (OI) 3,27,500
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE305.00
3.00 -0.30 -9.09% 307.60
Previous Close 3.30
Open 3.80
High 5.60
Low 2.90
Vol 7,50,000
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 1.40
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE310.00
4.80 -0.50 -9.43% 305.80
Previous Close 5.30
Open 5.80
High 8.00
Low 4.50
Vol 15,62,500
Open Interest (OI) 2,20,000
Change in OI 0
Bid Price 4.55
Offer Price 4.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE330.00
0.85 -0.10 -10.53% 309.75
Previous Close 0.95
Open 2.10
High 2.20
Low 0.85
Vol 10,50,000
Open Interest (OI) 3,85,000
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE335.00
0.60 -0.10 -14.29% 310.00
Previous Close 0.70
Open 1.00
High 1.00
Low 0.60
Vol 1,07,500
Open Interest (OI) 87,500
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE315.00
6.45 -1.10 -14.57% 304.15
Previous Close 7.55
Open 8.00
High 11.00
Low 6.45
Vol 2,05,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 5.45
Offer Price 7.55
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE290.00
0.80 -0.15 -15.79% 309.80
Previous Close 0.95
Open 1.35
High 2.10
Low 0.80
Vol 4,65,000
Open Interest (OI) 3,65,000
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE250.00
0.25 -0.05 -16.67% 310.35
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 27,500
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE285.00
0.45 -0.10 -18.18% 310.15
Previous Close 0.55
Open 1.30
High 1.30
Low 0.45
Vol 27,500
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE295.00
1.05 -0.25 -19.23% 309.55
Previous Close 1.30
Open 2.45
High 2.70
Low 1.05
Vol 3,87,500
Open Interest (OI) 1,97,500
Change in OI 0
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
CE340.00
0.40 -0.10 -20.00% 310.20
Previous Close 0.50
Open 0.85
High 0.85
Low 0.40
Vol 3,67,500
Open Interest (OI) 4,80,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 17,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE300.00
1.70 -0.45 -20.93% 308.90
Previous Close 2.15
Open 2.65
High 3.90
Low 1.45
Vol 15,40,000
Open Interest (OI) 4,02,500
Change in OI 0
Bid Price 1.80
Offer Price 1.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE270.00
0.30 -0.10 -25.00% 310.30
Previous Close 0.40
Open 0.65
High 0.85
Low 0.30
Vol 1,07,500
Open Interest (OI) 2,62,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
28-05-2020
OPTSTK
PE275.00
0.30 -0.10 -25.00% 310.30
Previous Close 0.40
Open 0.50
High 0.50
Low 0.30
Vol 7,500
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE340.00
5.35 0.05 0.94% 305.25
Previous Close 5.30
Open 4.90
High 5.35
Low 4.90
Vol 20,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 3.45
Offer Price 5.75
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE320.00
11.55 0.10 0.87% 299.05
Previous Close 11.45
Open 10.70
High 12.00
Low 10.50
Vol 50,000
Open Interest (OI) 1,17,500
Change in OI 0
Bid Price 10.70
Offer Price 11.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE330.00
26.40 0.00 0.00% 284.20
Previous Close 26.40
Open 26.40
High 26.40
Low 26.40
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 24.35
Offer Price 26.40
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE270.00
49.85 0.00 0.00% 260.75
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 43.50
Offer Price 46.15
Bid Quantity 15,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE320.00
20.00 0.00 0.00% 290.60
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 17.75
Offer Price 19.85
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE310.00
15.50 0.00 0.00% 295.10
Previous Close 15.50
Open 16.00
High 16.00
Low 15.35
Vol 10,000
Open Interest (OI) 62,500
Change in OI 0
Bid Price 14.50
Offer Price 17.00
Bid Quantity 12,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE310.00
13.30 0.00 0.00% 297.30
Previous Close 13.30
Open 14.70
High 14.80
Low 13.30
Vol 10,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 12.80
Offer Price 14.50
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE370.00
2.65 0.00 0.00% 307.95
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 0.75
Offer Price 1.65
Bid Quantity 17,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE230.00
2.10 0.00 0.00% 308.50
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 3.85
Bid Quantity 0
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE280.00
46.90 0.00 0.00% 263.70
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 35.30
Offer Price 38.15
Bid Quantity 5,000
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE280.00
4.35 0.00 0.00% 306.25
Previous Close 4.35
Open 4.70
High 4.80
Low 4.05
Vol 42,500
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.65
Offer Price 4.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE360.00
2.00 0.00 0.00% 308.60
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 5,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 1.70
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE260.00
3.25 0.00 0.00% 307.35
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 0.40
Offer Price 3.90
Bid Quantity 30,000
Offer Quantity 37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE290.00
39.05 0.00 0.00% 271.55
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 27.45
Offer Price 30.40
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE290.00
7.05 0.00 0.00% 303.55
Previous Close 7.05
Open 7.05
High 7.05
Low 7.05
Vol 2,500
Open Interest (OI) 77,500
Change in OI 0
Bid Price 5.60
Offer Price 6.45
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE250.00
0.90 0.00 0.00% 309.70
Previous Close 0.90
Open 1.40
High 1.40
Low 0.85
Vol 10,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 2,500
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE200.00
0.50 0.00 0.00% 310.10
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE210.00
0.60 0.00 0.00% 310.00
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 0.95
Bid Quantity 75,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE350.00
3.20 0.00 0.00% 307.40
Previous Close 3.20
Open 3.00
High 3.30
Low 3.00
Vol 20,000
Open Interest (OI) 62,500
Change in OI 0
Bid Price 3.15
Offer Price 3.45
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE300.00
30.25 0.00 0.00% 280.35
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 20.90
Offer Price 22.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE300.00
11.60 0.00 0.00% 299.00
Previous Close 11.60
Open 12.10
High 12.10
Low 11.55
Vol 10,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 5.30
Offer Price 10.50
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE240.00
3.50 0.00 0.00% 307.10
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 0.05
Offer Price 4.10
Bid Quantity 5,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
CE330.00
7.90 -0.15 -1.86% 302.70
Previous Close 8.05
Open 8.25
High 8.25
Low 7.15
Vol 37,500
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 6.90
Offer Price 8.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
25-06-2020
OPTSTK
PE270.00
2.50 -0.15 -5.66% 308.10
Previous Close 2.65
Open 2.90
High 2.90
Low 2.50
Vol 32,500
Open Interest (OI) 2,15,000
Change in OI 0
Bid Price 1.75
Offer Price 2.60
Bid Quantity 12,500
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