Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
410.65
Change Change %
0.50 0.12%

Updated:27 Nov, 2020, 10:44 AM IST

BSE
410.05
Change Change %
-0.30 -0.07%

Updated:27 Nov, 2020, 10:52 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE435.00
12.40 7.70 163.83% 398.25
Previous Close 4.70
Open 13.45
High 13.45
Low 12.40
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 11.65
Offer Price 12.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE395.00
30.50 1.95 6.83% 380.15
Previous Close 28.55
Open 29.75
High 30.50
Low 29.75
Vol 7,500
Open Interest (OI) 1,17,500
Change in OI 2,500
Bid Price 30.50
Offer Price 31.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE420.00
17.45 0.55 3.25% 393.20
Previous Close 16.90
Open 16.70
High 18.65
Low 15.70
Vol 8,95,000
Open Interest (OI) 6,55,000
Change in OI -10,000
Bid Price 17.30
Offer Price 17.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE415.00
19.70 0.55 2.87% 390.95
Previous Close 19.15
Open 20.35
High 20.35
Low 17.70
Vol 2,62,500
Open Interest (OI) 4,02,500
Change in OI 55,000
Bid Price 19.50
Offer Price 19.95
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE400.00
27.65 0.65 2.41% 383.00
Previous Close 27.00
Open 25.05
High 28.40
Low 25.00
Vol 4,27,500
Open Interest (OI) 9,70,000
Change in OI -25,000
Bid Price 27.35
Offer Price 27.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE405.00
24.50 0.45 1.87% 386.15
Previous Close 24.05
Open 24.35
High 24.95
Low 21.95
Vol 52,500
Open Interest (OI) 1,12,500
Change in OI -10,000
Bid Price 24.05
Offer Price 24.80
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE410.00
21.95 0.25 1.15% 388.70
Previous Close 21.70
Open 21.35
High 23.05
Low 20.00
Vol 4,60,000
Open Interest (OI) 4,62,500
Change in OI 55,000
Bid Price 22.00
Offer Price 22.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE370.00
5.80 0.05 0.87% 404.85
Previous Close 5.75
Open 5.80
High 6.75
Low 4.95
Vol 3,05,000
Open Interest (OI) 2,97,500
Change in OI -15,000
Bid Price 5.40
Offer Price 5.55
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE370.00
40.50 0.00 0.00% 370.15
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 36.75
Offer Price 55.65
Bid Quantity 57,500
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE395.00
12.45 0.00 0.00% 398.20
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 11.95
Offer Price 12.25
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE445.00
8.00 0.00 0.00% 402.65
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 8.45
Offer Price 9.70
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE425.00
15.05 0.00 0.00% 395.60
Previous Close 15.05
Open 14.80
High 15.55
Low 14.25
Vol 45,000
Open Interest (OI) 60,000
Change in OI 20,000
Bid Price 15.20
Offer Price 15.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE375.00
33.80 0.00 0.00% 376.85
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 32.00
Offer Price 53.05
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE375.00
7.80 0.00 0.00% 402.85
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 4.95
Offer Price 7.75
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE385.00
25.60 0.00 0.00% 385.05
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 21.00
Offer Price 44.30
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE440.00
10.25 -0.20 -1.91% 400.40
Previous Close 10.45
Open 10.75
High 11.50
Low 9.40
Vol 2,05,000
Open Interest (OI) 2,67,500
Change in OI 32,500
Bid Price 10.25
Offer Price 10.45
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE430.00
13.15 -0.35 -2.59% 397.50
Previous Close 13.50
Open 13.55
High 14.70
Low 12.05
Vol 4,62,500
Open Interest (OI) 3,72,500
Change in OI 25,000
Bid Price 13.40
Offer Price 13.55
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE450.00
7.80 -0.25 -3.11% 402.85
Previous Close 8.05
Open 8.05
High 8.95
Low 7.10
Vol 4,40,000
Open Interest (OI) 3,42,500
Change in OI 57,500
Bid Price 7.80
Offer Price 7.90
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE410.00
18.65 -0.65 -3.37% 392.00
Previous Close 19.30
Open 20.20
High 20.20
Low 18.55
Vol 47,500
Open Interest (OI) 37,500
Change in OI 20,000
Bid Price 18.45
Offer Price 18.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE380.00
7.80 -0.30 -3.70% 402.85
Previous Close 8.10
Open 7.80
High 8.55
Low 7.15
Vol 2,62,500
Open Interest (OI) 1,67,500
Change in OI 2,500
Bid Price 7.50
Offer Price 7.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE390.00
10.60 -0.55 -4.93% 400.05
Previous Close 11.15
Open 11.00
High 11.75
Low 9.95
Vol 1,92,500
Open Interest (OI) 1,70,000
Change in OI 15,000
Bid Price 10.35
Offer Price 10.50
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE390.00
31.50 -1.70 -5.12% 379.15
Previous Close 33.20
Open 33.25
High 36.20
Low 31.50
Vol 22,500
Open Interest (OI) 1,15,000
Change in OI 0
Bid Price 32.90
Offer Price 35.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE400.00
14.00 -0.80 -5.41% 396.65
Previous Close 14.80
Open 13.75
High 15.80
Low 13.20
Vol 4,80,000
Open Interest (OI) 3,87,500
Change in OI 35,000
Bid Price 13.95
Offer Price 14.10
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
CE380.00
39.00 -2.95 -7.03% 371.65
Previous Close 41.95
Open 42.20
High 42.20
Low 39.00
Vol 5,000
Open Interest (OI) 47,500
Change in OI -2,500
Bid Price 40.35
Offer Price 48.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPORTS
31-12-2020
OPTSTK
PE405.00
15.30 -6.50 -29.82% 395.35
Previous Close 21.80
Open 15.30
High 15.30
Low 15.30
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 15.90
Offer Price 16.65
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