Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
356.20
Change Change %
7.25 2.08%

Updated:21 Oct, 2020, 10:19 AM IST

BSE
356.60
Change Change %
7.20 2.06%

Updated:21 Oct, 2020, 10:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.40 0.20 100.00% 355.80
Previous Close 0.20
Open 0.40
High 0.40
Low 0.40
Vol 2,500
Open Interest (OI) 1,52,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
7.50 2.50 50.00% 348.70
Previous Close 5.00
Open 5.60
High 7.50
Low 5.30
Vol 6,15,000
Open Interest (OI) 4,70,000
Change in OI -75,000
Bid Price 7.40
Offer Price 7.50
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE355.00
9.70 3.00 44.78% 346.50
Previous Close 6.70
Open 7.55
High 9.70
Low 7.55
Vol 1,57,500
Open Interest (OI) 2,02,500
Change in OI -20,000
Bid Price 9.70
Offer Price 9.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
5.45 1.60 41.56% 350.75
Previous Close 3.85
Open 4.85
High 5.60
Low 4.60
Vol 1,82,500
Open Interest (OI) 2,57,500
Change in OI 12,500
Bid Price 5.60
Offer Price 5.70
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE345.00
16.20 4.60 39.66% 340.00
Previous Close 11.60
Open 13.55
High 16.20
Low 13.55
Vol 40,000
Open Interest (OI) 82,500
Change in OI -25,000
Bid Price 16.10
Offer Price 16.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
19.95 5.65 39.51% 336.25
Previous Close 14.30
Open 17.10
High 19.95
Low 17.10
Vol 65,000
Open Interest (OI) 1,32,500
Change in OI -15,000
Bid Price 19.75
Offer Price 20.25
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
12.40 3.50 39.33% 343.80
Previous Close 8.90
Open 10.00
High 12.90
Low 9.45
Vol 5,52,500
Open Interest (OI) 2,97,500
Change in OI -2,20,000
Bid Price 12.60
Offer Price 12.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
4.15 1.15 38.33% 352.05
Previous Close 3.00
Open 3.60
High 4.20
Low 3.30
Vol 1,10,000
Open Interest (OI) 4,75,000
Change in OI 12,500
Bid Price 4.15
Offer Price 4.25
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
2.95 0.75 34.09% 353.25
Previous Close 2.20
Open 2.90
High 3.30
Low 2.90
Vol 17,500
Open Interest (OI) 2,15,000
Change in OI -2,500
Bid Price 2.95
Offer Price 3.10
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
28.90 7.30 33.80% 327.30
Previous Close 21.60
Open 28.40
High 28.90
Low 28.35
Vol 10,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 28.05
Offer Price 29.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE380.00
2.20 0.55 33.33% 354.00
Previous Close 1.65
Open 1.80
High 2.20
Low 1.75
Vol 2,27,500
Open Interest (OI) 4,15,000
Change in OI 0
Bid Price 2.15
Offer Price 2.25
Bid Quantity 7,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
37.55 8.50 29.26% 318.65
Previous Close 29.05
Open 37.60
High 37.60
Low 37.55
Vol 5,000
Open Interest (OI) 55,000
Change in OI 0
Bid Price 37.30
Offer Price 37.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
1.55 0.35 29.17% 354.65
Previous Close 1.20
Open 1.55
High 1.55
Low 1.55
Vol 2,500
Open Interest (OI) 17,500
Change in OI -2,500
Bid Price 1.60
Offer Price 1.65
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
0.70 0.10 16.67% 355.50
Previous Close 0.60
Open 0.75
High 0.75
Low 0.65
Vol 42,500
Open Interest (OI) 9,85,000
Change in OI 22,500
Bid Price 0.65
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE390.00
1.10 0.15 15.79% 355.10
Previous Close 0.95
Open 1.10
High 1.15
Low 1.05
Vol 47,500
Open Interest (OI) 2,55,000
Change in OI -2,500
Bid Price 1.05
Offer Price 1.15
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE375.00
23.00 1.75 8.24% 333.20
Previous Close 21.25
Open 23.00
High 23.00
Low 23.00
Vol 10,000
Open Interest (OI) 12,500
Change in OI 0
Bid Price 17.85
Offer Price 24.90
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% 356.10
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 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE405.00
0.65 0.00 0.00% 355.55
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 0.75
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
18.50 0.00 0.00% 337.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,500
Change in OI 0
Bid Price 22.10
Offer Price 26.85
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE315.00
40.00 0.00 0.00% 316.20
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 37.80
Offer Price 48.20
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE365.00
20.55 0.00 0.00% 335.65
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 13.40
Offer Price 14.80
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 355.90
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 0.50
Bid Quantity 0
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% 332.45
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 16.65
Offer Price 17.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 356.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 55,000
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% 355.25
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 0.60
Offer Price 1.15
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% 355.50
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 0.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
36.50 0.00 0.00% 319.70
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 30.90
Offer Price 38.25
Bid Quantity 7,500
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% 317.30
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 40.20
Offer Price 44.80
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
1.60 0.00 0.00% 354.60
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 0.35
Bid Quantity 40,000
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% 355.80
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 3.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE305.00
0.65 0.00 0.00% 355.55
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 0.25
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE300.00
51.80 0.00 0.00% 304.40
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 56.80
Offer Price 62.10
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.45 -0.05 -10.00% 355.75
Previous Close 0.50
Open 0.50
High 0.50
Low 0.40
Vol 15,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE380.00
25.40 -6.60 -20.63% 330.80
Previous Close 32.00
Open 25.40
High 25.40
Low 25.40
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 24.70
Offer Price 27.75
Bid Quantity 5,000
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE355.00
8.70 -3.65 -29.55% 347.50
Previous Close 12.35
Open 8.70
High 8.70
Low 8.70
Vol 2,500
Open Interest (OI) 80,000
Change in OI 0
Bid Price 6.10
Offer Price 7.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
1.20 -0.65 -35.14% 355.00
Previous Close 1.85
Open 1.20
High 1.20
Low 1.20
Vol 2,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.45
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
2.60 -1.50 -36.59% 353.60
Previous Close 4.10
Open 2.70
High 2.70
Low 2.60
Vol 7,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 2.05
Offer Price 2.35
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
10.45 -6.30 -37.61% 345.75
Previous Close 16.75
Open 10.65
High 11.25
Low 10.40
Vol 22,500
Open Interest (OI) 80,000
Change in OI 0
Bid Price 10.25
Offer Price 10.50
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
5.70 -4.10 -41.84% 350.50
Previous Close 9.80
Open 7.15
High 7.15
Low 5.55
Vol 95,000
Open Interest (OI) 1,40,000
Change in OI 20,000
Bid Price 5.60
Offer Price 5.70
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
4.20 -3.05 -42.07% 352.00
Previous Close 7.25
Open 5.30
High 5.30
Low 4.15
Vol 37,500
Open Interest (OI) 77,500
Change in OI -2,500
Bid Price 4.05
Offer Price 4.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.30 -0.25 -45.45% 355.90
Previous Close 0.55
Open 0.35
High 0.35
Low 0.30
Vol 42,500
Open Interest (OI) 8,47,500
Change in OI -17,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
2.90 -2.60 -47.27% 353.30
Previous Close 5.50
Open 4.35
High 4.35
Low 2.80
Vol 1,75,000
Open Interest (OI) 2,10,000
Change in OI 32,500
Bid Price 2.90
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
PE330.00
1.55 -1.50 -49.18% 354.65
Previous Close 3.05
Open 2.75
High 2.75
Low 1.45
Vol 95,000
Open Interest (OI) 2,15,000
Change in OI -32,500
Bid Price 1.50
Offer Price 1.60
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
0.80 -0.80 -50.00% 355.40
Previous Close 1.60
Open 0.65
High 0.85
Low 0.65
Vol 40,000
Open Interest (OI) 1,27,500
Change in OI -5,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
1.00 -1.20 -54.55% 355.20
Previous Close 2.20
Open 1.10
High 1.10
Low 1.00
Vol 10,000
Open Interest (OI) 92,500
Change in OI -2,500
Bid Price 1.00
Offer Price 1.05
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
0.30 -0.70 -70.00% 355.90
Previous Close 1.00
Open 0.30
High 0.30
Low 0.30
Vol 2,500
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE360.00
17.20 6.20 56.36% 339.00
Previous Close 11.00
Open 17.20
High 17.20
Low 17.20
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 14.90
Offer Price 17.25
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE370.00
9.20 0.00 0.00% 347.00
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 10.60
Offer Price 11.85
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% 355.50
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 0.30
Offer Price 3.30
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
1.00 0.00 0.00% 355.20
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 0.30
Offer Price 1.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
3.50 0.00 0.00% 352.70
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 1.05
Offer Price 2.85
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% 348.35
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 2.60
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
CE355.00
15.85 0.00 0.00% 340.35
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 16.35
Offer Price 19.10
Bid Quantity 5,000
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% 349.20
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 6.85
Offer Price 13.80
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
9.40 -16.65 -63.92% 346.80
Previous Close 26.05
Open 9.40
High 9.40
Low 9.40
Vol 2,500
Open Interest (OI) 0
Change in OI 0
Bid Price 5.95
Offer Price 10.05
Bid Quantity 12,500
Offer Quantity 12,500

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