Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
352.80
Change Change %
-5.05 -1.41%

Updated:21 Sep, 2020, 13:29 PM IST

BSE
352.65
Change Change %
-5.00 -1.40%

Updated:21 Sep, 2020, 13:33 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE360.00
10.50 1.75 20.00% 342.30
Previous Close 8.75
Open 10.00
High 11.20
Low 8.15
Vol 52,500
Open Interest (OI) 1,05,000
Change in OI -15,000
Bid Price 10.40
Offer Price 11.30
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE320.00
35.40 5.40 18.00% 317.40
Previous Close 30.00
Open 35.40
High 35.40
Low 35.40
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 30.10
Offer Price 33.45
Bid Quantity 25,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE375.00
22.20 2.45 12.41% 330.60
Previous Close 19.75
Open 22.50
High 22.50
Low 22.20
Vol 12,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 22.90
Offer Price 24.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE335.00
23.05 1.05 4.77% 329.75
Previous Close 22.00
Open 21.00
High 23.05
Low 21.00
Vol 5,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 18.20
Offer Price 20.05
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE355.00
7.10 0.25 3.65% 345.70
Previous Close 6.85
Open 6.50
High 7.90
Low 5.25
Vol 1,15,000
Open Interest (OI) 80,000
Change in OI 10,000
Bid Price 7.40
Offer Price 7.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE410.00
46.05 0.00 0.00% 306.75
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 48.80
Offer Price 62.10
Bid Quantity 57,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE315.00
1.25 0.00 0.00% 351.55
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE430.00
0.15 0.00 0.00% 352.65
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 20,000
Open Interest (OI) 2,87,500
Change in OI -20,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE370.00
24.00 0.00 0.00% 328.80
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 18.25
Offer Price 20.10
Bid Quantity 2,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE415.00
0.25 0.00 0.00% 352.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,500
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 55,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE435.00
0.15 0.00 0.00% 352.65
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 0.15
Offer Price 0.25
Bid Quantity 17,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE280.00
0.15 0.00 0.00% 352.65
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 0.05
Offer Price 0.30
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE275.00
0.60 0.00 0.00% 352.20
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 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE325.00
17.95 0.00 0.00% 334.85
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 26.75
Offer Price 29.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE325.00
0.65 0.00 0.00% 352.15
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 0.35
Offer Price 0.55
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE330.00
27.50 0.00 0.00% 325.30
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 22.60
Offer Price 23.60
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE425.00
0.20 0.00 0.00% 352.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE390.00
40.00 0.00 0.00% 312.80
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 31.90
Offer Price 41.95
Bid Quantity 57,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE400.00
42.90 0.00 0.00% 309.90
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 47.00
Offer Price 51.80
Bid Quantity 2,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE295.00
3.50 0.00 0.00% 349.30
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 0.05
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE300.00
55.00 0.00 0.00% 297.80
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 48.50
Offer Price 57.95
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE350.00
4.75 -0.05 -1.04% 348.05
Previous Close 4.80
Open 4.40
High 5.55
Low 3.40
Vol 8,65,000
Open Interest (OI) 3,07,500
Change in OI -60,000
Bid Price 4.85
Offer Price 4.95
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE340.00
17.10 -3.55 -17.19% 335.70
Previous Close 20.65
Open 16.50
High 18.35
Low 14.95
Vol 30,000
Open Interest (OI) 1,12,500
Change in OI -5,000
Bid Price 14.05
Offer Price 14.65
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE345.00
2.80 -0.65 -18.84% 350.00
Previous Close 3.45
Open 2.80
High 3.75
Low 2.30
Vol 2,70,000
Open Interest (OI) 1,17,500
Change in OI 7,500
Bid Price 2.95
Offer Price 3.05
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE380.00
25.20 -6.65 -20.88% 327.60
Previous Close 31.85
Open 25.20
High 25.20
Low 25.20
Vol 2,500
Open Interest (OI) 20,000
Change in OI 0
Bid Price 28.25
Offer Price 31.65
Bid Quantity 2,500
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE340.00
1.85 -0.55 -22.92% 350.95
Previous Close 2.40
Open 2.10
High 2.40
Low 1.50
Vol 4,62,500
Open Interest (OI) 2,45,000
Change in OI -20,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE335.00
1.15 -0.50 -30.30% 351.65
Previous Close 1.65
Open 2.55
High 2.55
Low 1.05
Vol 1,10,000
Open Interest (OI) 50,000
Change in OI -15,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 10,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE365.00
12.15 -5.35 -30.57% 340.65
Previous Close 17.50
Open 12.50
High 14.50
Low 12.15
Vol 20,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 13.70
Offer Price 17.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE345.00
11.25 -5.55 -33.04% 341.55
Previous Close 16.80
Open 13.35
High 13.35
Low 11.00
Vol 17,500
Open Interest (OI) 27,500
Change in OI 5,000
Bid Price 10.10
Offer Price 11.30
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE410.00
0.20 -0.10 -33.33% 352.60
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 20,000
Open Interest (OI) 1,15,000
Change in OI -5,000
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
24-09-2020
OPTSTK
PE330.00
0.70 -0.45 -39.13% 352.10
Previous Close 1.15
Open 1.00
High 1.85
Low 0.65
Vol 1,72,500
Open Interest (OI) 4,92,500
Change in OI -32,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE390.00
0.75 -0.50 -40.00% 352.05
Previous Close 1.25
Open 1.15
High 1.15
Low 0.70
Vol 2,77,500
Open Interest (OI) 7,75,000
Change in OI -12,500
Bid Price 0.70
Offer Price 0.75
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE420.00
0.15 -0.10 -40.00% 352.65
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 37,500
Open Interest (OI) 3,42,500
Change in OI -20,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 37,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE350.00
7.50 -5.00 -40.00% 345.30
Previous Close 12.50
Open 11.90
High 11.90
Low 7.50
Vol 3,67,500
Open Interest (OI) 2,05,000
Change in OI -22,500
Bid Price 7.10
Offer Price 7.40
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE385.00
0.90 -0.65 -41.94% 351.90
Previous Close 1.55
Open 0.95
High 0.95
Low 0.90
Vol 10,000
Open Interest (OI) 1,57,500
Change in OI -7,500
Bid Price 0.80
Offer Price 1.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE380.00
1.15 -0.95 -45.24% 351.65
Previous Close 2.10
Open 1.60
High 1.60
Low 1.10
Vol 8,22,500
Open Interest (OI) 12,22,500
Change in OI -1,07,500
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE320.00
0.35 -0.30 -46.15% 352.45
Previous Close 0.65
Open 0.55
High 0.55
Low 0.35
Vol 30,000
Open Interest (OI) 2,22,500
Change in OI -17,500
Bid Price 0.30
Offer Price 0.50
Bid Quantity 15,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE355.00
5.00 -4.40 -46.81% 347.80
Previous Close 9.40
Open 9.10
High 9.10
Low 5.00
Vol 4,15,000
Open Interest (OI) 1,65,000
Change in OI -5,000
Bid Price 4.85
Offer Price 5.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE395.00
0.55 -0.50 -47.62% 352.25
Previous Close 1.05
Open 0.60
High 0.60
Low 0.55
Vol 15,000
Open Interest (OI) 85,000
Change in OI 5,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE360.00
3.60 -3.50 -49.30% 349.20
Previous Close 7.10
Open 6.20
High 6.50
Low 3.50
Vol 13,80,000
Open Interest (OI) 7,90,000
Change in OI 82,500
Bid Price 3.40
Offer Price 3.45
Bid Quantity 2,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE310.00
0.15 -0.15 -50.00% 352.65
Previous Close 0.30
Open 0.30
High 0.35
Low 0.15
Vol 20,000
Open Interest (OI) 45,000
Change in OI -15,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,05,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE375.00
1.40 -1.40 -50.00% 351.40
Previous Close 2.80
Open 1.80
High 1.90
Low 1.35
Vol 1,70,000
Open Interest (OI) 2,02,500
Change in OI -5,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
PE290.00
0.10 -0.10 -50.00% 352.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 7,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE365.00
2.55 -2.65 -50.96% 350.25
Previous Close 5.20
Open 4.15
High 4.65
Low 2.45
Vol 5,75,000
Open Interest (OI) 5,27,500
Change in OI 32,500
Bid Price 2.30
Offer Price 2.40
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE370.00
1.80 -1.95 -52.00% 351.00
Previous Close 3.75
Open 3.15
High 3.15
Low 1.80
Vol 8,57,500
Open Interest (OI) 9,12,500
Change in OI -30,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE400.00
0.35 -0.40 -53.33% 352.45
Previous Close 0.75
Open 0.50
High 0.50
Low 0.35
Vol 2,65,000
Open Interest (OI) 9,72,500
Change in OI -30,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
24-09-2020
OPTSTK
CE405.00
0.25 -0.30 -54.55% 352.55
Previous Close 0.55
Open 0.25
High 0.25
Low 0.25
Vol 2,500
Open Interest (OI) 30,000
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
24-09-2020
OPTSTK
PE300.00
0.05 -0.10 -66.67% 352.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,10,000
Open Interest (OI) 3,75,000
Change in OI -25,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,17,500
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
4.70 0.70 17.50% 348.10
Previous Close 4.00
Open 5.50
High 5.50
Low 4.70
Vol 7,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 2.55
Offer Price 4.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE280.00
1.95 0.00 0.00% 350.85
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 0.00
Bid Quantity 17,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
2.50 0.00 0.00% 350.30
Previous Close 2.50
Open 3.35
High 3.50
Low 2.50
Vol 20,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 1.80
Offer Price 3.80
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
11.75 0.00 0.00% 341.05
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 11.30
Offer Price 13.95
Bid Quantity 5,000
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
30.00 0.00 0.00% 322.80
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 17.85
Offer Price 19.40
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
19.00 0.00 0.00% 333.80
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 12.85
Offer Price 16.30
Bid Quantity 2,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
2.00 -0.10 -4.76% 350.80
Previous Close 2.10
Open 2.00
High 2.00
Low 2.00
Vol 7,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 1.70
Offer Price 2.40
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
8.30 -0.70 -7.78% 344.50
Previous Close 9.00
Open 8.30
High 8.30
Low 8.30
Vol 2,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 9.25
Offer Price 11.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
11.70 -1.05 -8.24% 341.10
Previous Close 12.75
Open 12.05
High 12.80
Low 11.20
Vol 30,000
Open Interest (OI) 1,42,500
Change in OI 22,500
Bid Price 10.00
Offer Price 11.05
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
10.15 -1.10 -9.78% 342.65
Previous Close 11.25
Open 11.00
High 11.00
Low 9.65
Vol 27,500
Open Interest (OI) 1,92,500
Change in OI 7,500
Bid Price 8.00
Offer Price 10.00
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
4.25 -0.70 -14.14% 348.55
Previous Close 4.95
Open 7.70
High 7.70
Low 4.25
Vol 37,500
Open Interest (OI) 65,000
Change in OI 20,000
Bid Price 4.10
Offer Price 5.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
14.90 -2.55 -14.61% 337.90
Previous Close 17.45
Open 17.00
High 17.00
Low 14.85
Vol 52,500
Open Interest (OI) 57,500
Change in OI 30,000
Bid Price 13.70
Offer Price 14.95
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
8.30 -2.00 -19.42% 344.50
Previous Close 10.30
Open 10.00
High 10.00
Low 8.30
Vol 65,000
Open Interest (OI) 77,500
Change in OI 25,000
Bid Price 6.50
Offer Price 8.80
Bid Quantity 5,000
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