Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
353.65
Change Change %
-10.75 -2.95%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
352.50
Change Change %
-11.50 -3.16%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE360.00
8.40 5.70 211.11% 345.25
Previous Close 2.70
Open 3.55
High 8.90
Low 1.30
Vol 6,57,500
Open Interest (OI) 1,45,000
Change in OI -55,000
Bid Price 8.85
Offer Price 12.20
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE355.00
4.50 3.05 210.34% 349.15
Previous Close 1.45
Open 2.00
High 4.50
Low 0.60
Vol 3,12,500
Open Interest (OI) 70,000
Change in OI -35,000
Bid Price 3.65
Offer Price 5.80
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
12.65 7.90 166.32% 341.00
Previous Close 4.75
Open 6.05
High 12.65
Low 2.05
Vol 1,82,500
Open Interest (OI) 1,35,000
Change in OI -27,500
Bid Price 12.70
Offer Price 18.65
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE350.00
1.95 1.15 143.75% 351.70
Previous Close 0.80
Open 1.00
High 1.95
Low 0.35
Vol 3,67,500
Open Interest (OI) 1,85,000
Change in OI -62,500
Bid Price 1.80
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE370.00
18.25 9.50 108.57% 335.40
Previous Close 8.75
Open 9.40
High 18.25
Low 6.00
Vol 60,000
Open Interest (OI) 75,000
Change in OI -15,000
Bid Price 17.95
Offer Price 21.55
Bid Quantity 2,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE345.00
0.80 0.25 45.45% 352.85
Previous Close 0.55
Open 0.35
High 1.20
Low 0.20
Vol 45,000
Open Interest (OI) 90,000
Change in OI -5,000
Bid Price 0.50
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE330.00
35.00 10.50 42.86% 318.65
Previous Close 24.50
Open 35.00
High 35.00
Low 35.00
Vol 2,500
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 10.35
Offer Price 27.55
Bid Quantity 57,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE340.00
0.55 0.10 22.22% 353.10
Previous Close 0.45
Open 0.40
High 0.75
Low 0.35
Vol 22,500
Open Interest (OI) 1,52,500
Change in OI 2,500
Bid Price 0.60
Offer Price 0.80
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
22.35 3.60 19.20% 331.30
Previous Close 18.75
Open 18.50
High 22.35
Low 18.50
Vol 5,000
Open Interest (OI) 47,500
Change in OI 0
Bid Price 2.50
Offer Price 11.00
Bid Quantity 57,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE405.00
0.15 0.00 0.00% 353.50
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE335.00
32.00 0.00 0.00% 321.65
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 7.80
Offer Price 24.85
Bid Quantity 5,000
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% 313.65
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 20.25
Offer Price 48.75
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE430.00
0.30 0.00 0.00% 353.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 353.55
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE325.00
31.25 0.00 0.00% 322.40
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 23.55
Offer Price 33.55
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE320.00
31.50 0.00 0.00% 322.15
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 17.45
Offer Price 33.20
Bid Quantity 57,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE380.00
18.05 0.00 0.00% 335.60
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 23.55
Offer Price 36.50
Bid Quantity 5,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE400.00
38.90 0.00 0.00% 314.75
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 41.55
Offer Price 57.20
Bid Quantity 15,000
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE295.00
0.20 0.00 0.00% 353.45
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 0.05
Offer Price 0.25
Bid Quantity 5,000
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% 353.00
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
29-10-2020
OPTSTK
CE300.00
60.00 0.00 0.00% 293.65
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 46.80
Offer Price 70.25
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE330.00
0.25 -0.05 -16.67% 353.40
Previous Close 0.30
Open 0.10
High 0.25
Low 0.05
Vol 82,500
Open Interest (OI) 1,15,000
Change in OI -2,500
Bid Price 0.20
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
PE375.00
8.95 -6.65 -42.63% 344.70
Previous Close 15.60
Open 8.95
High 8.95
Low 8.95
Vol 2,500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 11.80
Offer Price 29.15
Bid Quantity 57,500
Offer Quantity 57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE335.00
0.20 -0.20 -50.00% 353.45
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 37,500
Change in OI -5,000
Bid Price 0.20
Offer Price 1.25
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE320.00
0.10 -0.10 -50.00% 353.55
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 25,000
Open Interest (OI) 97,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 27,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE310.00
0.05 -0.05 -50.00% 353.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 27,500
Open Interest (OI) 82,500
Change in OI -7,500
Bid Price 0.05
Offer Price 0.25
Bid Quantity 17,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE290.00
0.05 -0.05 -50.00% 353.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 17,500
Change in OI -5,000
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE340.00
12.00 -13.95 -53.76% 341.65
Previous Close 25.95
Open 25.95
High 26.00
Low 12.00
Vol 7,500
Open Interest (OI) 65,000
Change in OI -5,000
Bid Price 11.35
Offer Price 13.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE270.00
0.05 -0.10 -66.67% 353.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 2,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
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
0.15 -0.30 -66.67% 353.50
Previous Close 0.45
Open 0.25
High 0.50
Low 0.15
Vol 1,15,000
Open Interest (OI) 2,47,500
Change in OI -25,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 32,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE420.00
0.05 -0.10 -66.67% 353.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 10,000
Open Interest (OI) 1,20,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 62,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE300.00
0.05 -0.10 -66.67% 353.60
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 1,12,500
Open Interest (OI) 4,85,000
Change in OI -90,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 72,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE400.00
0.10 -0.25 -71.43% 353.55
Previous Close 0.35
Open 0.15
High 0.25
Low 0.10
Vol 3,42,500
Open Interest (OI) 7,57,500
Change in OI -1,17,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE350.00
3.85 -10.45 -73.08% 349.80
Previous Close 14.30
Open 14.15
High 18.05
Low 3.85
Vol 1,02,500
Open Interest (OI) 1,00,000
Change in OI -37,500
Bid Price 3.00
Offer Price 3.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE410.00
0.05 -0.15 -75.00% 353.60
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 32,500
Open Interest (OI) 95,000
Change in OI -22,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE315.00
0.10 -0.30 -75.00% 353.55
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 2,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
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
PE280.00
0.05 -0.15 -75.00% 353.60
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 62,500
Open Interest (OI) 1,17,500
Change in OI -12,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 27,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
PE325.00
0.10 -0.30 -75.00% 353.55
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 10,000
Open Interest (OI) 40,000
Change in OI 2,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE395.00
0.10 -0.35 -77.78% 353.55
Previous Close 0.45
Open 0.20
High 0.20
Low 0.10
Vol 12,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE385.00
0.15 -0.55 -78.57% 353.50
Previous Close 0.70
Open 0.60
High 0.85
Low 0.15
Vol 1,12,500
Open Interest (OI) 75,000
Change in OI -7,500
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE360.00
1.25 -5.10 -80.31% 352.40
Previous Close 6.35
Open 4.55
High 10.35
Low 1.25
Vol 6,82,500
Open Interest (OI) 2,12,500
Change in OI -45,000
Bid Price 1.10
Offer Price 1.35
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
0.20 -0.90 -81.82% 353.45
Previous Close 1.10
Open 0.65
High 1.50
Low 0.20
Vol 8,02,500
Open Interest (OI) 4,80,000
Change in OI -1,30,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 22,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE365.00
0.65 -3.30 -83.54% 353.00
Previous Close 3.95
Open 2.50
High 6.55
Low 0.55
Vol 5,35,000
Open Interest (OI) 2,20,000
Change in OI -42,500
Bid Price 0.65
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
CE355.00
1.75 -8.95 -83.64% 351.90
Previous Close 10.70
Open 8.30
High 13.00
Low 1.75
Vol 1,02,500
Open Interest (OI) 1,02,500
Change in OI -7,500
Bid Price 1.45
Offer Price 2.10
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE375.00
0.25 -1.30 -83.87% 353.40
Previous Close 1.55
Open 0.65
High 2.50
Low 0.25
Vol 5,80,000
Open Interest (OI) 2,52,500
Change in OI -1,15,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
29-10-2020
OPTSTK
CE370.00
0.35 -2.20 -86.27% 353.30
Previous Close 2.55
Open 1.25
High 4.20
Low 0.30
Vol 20,45,000
Open Interest (OI) 7,75,000
Change in OI -2,15,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE320.00
5.95 3.90 190.24% 347.70
Previous Close 2.05
Open 3.00
High 5.95
Low 3.00
Vol 15,000
Open Interest (OI) 20,000
Change in OI 10,000
Bid Price 4.45
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE345.00
15.00 8.00 114.29% 338.65
Previous Close 7.00
Open 12.85
High 15.00
Low 12.85
Vol 7,500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 14.05
Offer Price 0.00
Bid Quantity 25,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE420.00
3.90 2.00 105.26% 349.75
Previous Close 1.90
Open 3.85
High 3.90
Low 3.85
Vol 10,000
Open Interest (OI) 22,500
Change in OI 2,500
Bid Price 2.15
Offer Price 4.00
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE350.00
15.95 6.90 76.24% 337.70
Previous Close 9.05
Open 10.20
High 16.40
Low 9.95
Vol 1,12,500
Open Interest (OI) 87,500
Change in OI 52,500
Bid Price 16.35
Offer Price 16.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE410.00
4.20 1.70 68.00% 349.45
Previous Close 2.50
Open 5.20
High 5.20
Low 4.20
Vol 25,000
Open Interest (OI) 30,000
Change in OI 17,500
Bid Price 1.80
Offer Price 5.30
Bid Quantity 2,500
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE360.00
20.00 7.00 53.85% 333.65
Previous Close 13.00
Open 13.75
High 20.00
Low 13.75
Vol 20,000
Open Interest (OI) 30,000
Change in OI 2,500
Bid Price 16.50
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE300.00
1.65 0.50 43.48% 352.00
Previous Close 1.15
Open 1.00
High 1.75
Low 1.00
Vol 22,500
Open Interest (OI) 60,000
Change in OI -7,500
Bid Price 1.65
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
PE340.00
12.75 3.75 41.67% 340.90
Previous Close 9.00
Open 8.00
High 12.75
Low 8.00
Vol 12,500
Open Interest (OI) 15,000
Change in OI 7,500
Bid Price 11.75
Offer Price 14.95
Bid Quantity 25,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE355.00
21.55 3.85 21.75% 332.10
Previous Close 17.70
Open 23.80
High 23.80
Low 21.55
Vol 10,000
Open Interest (OI) 15,000
Change in OI -2,500
Bid Price 17.50
Offer Price 26.25
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
8.50 1.30 18.06% 345.15
Previous Close 7.20
Open 11.00
High 11.00
Low 8.50
Vol 32,500
Open Interest (OI) 72,500
Change in OI 20,000
Bid Price 7.10
Offer Price 8.30
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
11.80 0.35 3.06% 341.85
Previous Close 11.45
Open 11.80
High 11.80
Low 11.80
Vol 12,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 18.35
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE270.00
0.70 0.00 0.00% 352.95
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 2.95
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE310.00
2.00 0.00 0.00% 351.65
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 1.75
Offer Price 4.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE430.00
4.50 0.00 0.00% 349.15
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 1.50
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
PE280.00
0.70 0.00 0.00% 352.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE390.00
6.80 -0.05 -0.73% 346.85
Previous Close 6.85
Open 7.25
High 10.20
Low 6.25
Vol 1,35,000
Open Interest (OI) 1,52,500
Change in OI 25,000
Bid Price 6.15
Offer Price 7.10
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE400.00
5.00 -0.20 -3.85% 348.65
Previous Close 5.20
Open 5.00
High 7.50
Low 4.90
Vol 4,82,500
Open Interest (OI) 2,47,500
Change in OI 1,82,500
Bid Price 5.00
Offer Price 5.50
Bid Quantity 35,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE375.00
11.30 -0.75 -6.22% 342.35
Previous Close 12.05
Open 14.85
High 14.85
Low 11.30
Vol 17,500
Open Interest (OI) 42,500
Change in OI 10,000
Bid Price 9.40
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
CE360.00
16.65 -1.25 -6.98% 337.00
Previous Close 17.90
Open 19.00
High 20.40
Low 15.70
Vol 82,500
Open Interest (OI) 80,000
Change in OI 42,500
Bid Price 15.75
Offer Price 16.70
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
8.75 -0.90 -9.33% 344.90
Previous Close 9.65
Open 10.00
High 14.00
Low 8.75
Vol 10,97,500
Open Interest (OI) 4,30,000
Change in OI 1,05,000
Bid Price 8.80
Offer Price 9.20
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
12.35 -1.60 -11.47% 341.30
Previous Close 13.95
Open 13.50
High 18.30
Low 11.80
Vol 26,15,000
Open Interest (OI) 9,57,500
Change in OI 7,82,500
Bid Price 12.00
Offer Price 12.40
Bid Quantity 12,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
26-11-2020
OPTSTK
CE365.00
15.00 -2.90 -16.20% 338.65
Previous Close 17.90
Open 14.65
High 15.00
Low 14.65
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.20
Offer Price 15.70
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