Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
40.20
Change Change %
0.65 1.64%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
40.20
Change Change %
0.65 1.64%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE42.00
3.60 0.15 4.35% 36.60
Previous Close 3.45
Open 3.30
High 3.60
Low 3.30
Vol 20,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 3.75
Bid Quantity 2,30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE44.00
1.25 0.05 4.17% 38.95
Previous Close 1.20
Open 0.75
High 1.25
Low 0.75
Vol 10,20,000
Open Interest (OI) 10,60,000
Change in OI 60,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE41.00
2.15 0.05 2.38% 38.05
Previous Close 2.10
Open 2.00
High 2.25
Low 1.60
Vol 4,00,000
Open Interest (OI) 2,70,000
Change in OI 50,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE40.00
2.60 0.05 1.96% 37.60
Previous Close 2.55
Open 2.25
High 2.70
Low 2.05
Vol 31,90,000
Open Interest (OI) 22,30,000
Change in OI -3,20,000
Bid Price 2.50
Offer Price 2.60
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE38.00
3.65 0.05 1.39% 36.55
Previous Close 3.60
Open 3.25
High 3.65
Low 2.80
Vol 1,30,000
Open Interest (OI) 1,80,000
Change in OI -50,000
Bid Price 3.25
Offer Price 3.70
Bid Quantity 50,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE46.00
0.75 0.00 0.00% 39.45
Previous Close 0.75
Open 0.30
High 0.75
Low 0.30
Vol 30,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE32.00
5.50 0.00 0.00% 34.70
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 7.50
Offer Price 9.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE32.00
0.15 0.00 0.00% 40.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 90,000
Open Interest (OI) 1,70,000
Change in OI 40,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,40,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE33.00
0.25 0.00 0.00% 39.95
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 70,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE29.00
7.60 0.00 0.00% 32.60
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 10.30
Offer Price 12.80
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE29.00
0.10 0.00 0.00% 40.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 70,000
Open Interest (OI) 1,10,000
Change in OI -60,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE34.00
6.20 0.00 0.00% 34.00
Previous Close 6.20
Open 6.20
High 6.20
Low 6.20
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 6.35
Offer Price 7.55
Bid Quantity 20,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE16.00
0.05 0.00 0.00% 40.15
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE35.00
5.80 0.00 0.00% 34.40
Previous Close 5.80
Open 5.30
High 5.80
Low 5.30
Vol 60,000
Open Interest (OI) 1,90,000
Change in OI 20,000
Bid Price 3.85
Offer Price 5.75
Bid Quantity 1,00,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE39.00
3.10 0.00 0.00% 37.10
Previous Close 3.10
Open 2.70
High 3.10
Low 2.60
Vol 2,40,000
Open Interest (OI) 1,90,000
Change in OI 20,000
Bid Price 2.70
Offer Price 3.15
Bid Quantity 10,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE39.00
1.65 0.00 0.00% 38.55
Previous Close 1.65
Open 2.00
High 2.00
Low 1.60
Vol 1,50,000
Open Interest (OI) 1,70,000
Change in OI 1,20,000
Bid Price 1.60
Offer Price 2.00
Bid Quantity 10,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE26.00
0.10 0.00 0.00% 40.10
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 0.05
Offer Price 0.10
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE36.00
4.95 0.00 0.00% 35.25
Previous Close 4.95
Open 4.55
High 4.95
Low 3.25
Vol 1,10,000
Open Interest (OI) 90,000
Change in OI -10,000
Bid Price 3.90
Offer Price 5.10
Bid Quantity 1,00,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE36.00
0.65 0.00 0.00% 39.55
Previous Close 0.65
Open 0.75
High 0.95
Low 0.65
Vol 5,20,000
Open Interest (OI) 5,10,000
Change in OI 1,00,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE42.00
1.75 0.00 0.00% 38.45
Previous Close 1.75
Open 1.55
High 1.90
Low 1.40
Vol 6,20,000
Open Interest (OI) 4,10,000
Change in OI 70,000
Bid Price 1.75
Offer Price 1.95
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE28.00
0.05 0.00 0.00% 40.15
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 30,000
Open Interest (OI) 1,10,000
Change in OI 10,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE47.00
0.70 0.00 0.00% 39.50
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE37.00
4.20 0.00 0.00% 36.00
Previous Close 4.20
Open 3.60
High 4.20
Low 3.30
Vol 1,20,000
Open Interest (OI) 1,10,000
Change in OI -20,000
Bid Price 2.55
Offer Price 4.30
Bid Quantity 1,00,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE37.00
0.90 0.00 0.00% 39.30
Previous Close 0.90
Open 1.20
High 1.30
Low 0.90
Vol 2,10,000
Open Interest (OI) 2,80,000
Change in OI 10,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE43.00
1.45 0.00 0.00% 38.75
Previous Close 1.45
Open 1.40
High 1.50
Low 1.10
Vol 4,80,000
Open Interest (OI) 3,50,000
Change in OI -40,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE30.00
4.95 0.00 0.00% 35.25
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 9.30
Offer Price 11.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE31.00
0.15 0.00 0.00% 40.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE27.00
0.15 0.00 0.00% 40.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 40.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE38.00
1.20 -0.05 -4.00% 39.00
Previous Close 1.25
Open 1.50
High 1.75
Low 1.20
Vol 2,90,000
Open Interest (OI) 2,40,000
Change in OI 1,10,000
Bid Price 1.20
Offer Price 1.50
Bid Quantity 50,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE40.00
1.95 -0.10 -4.88% 38.25
Previous Close 2.05
Open 2.60
High 2.65
Low 1.95
Vol 1,30,000
Open Interest (OI) 1,30,000
Change in OI 40,000
Bid Price 1.90
Offer Price 2.95
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE35.00
0.40 -0.05 -11.11% 39.80
Previous Close 0.45
Open 0.60
High 0.65
Low 0.40
Vol 7,90,000
Open Interest (OI) 28,90,000
Change in OI 2,60,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 10,000
Offer Quantity 3,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE34.00
0.25 -0.05 -16.67% 39.95
Previous Close 0.30
Open 0.35
High 0.45
Low 0.25
Vol 2,60,000
Open Interest (OI) 8,70,000
Change in OI 1,00,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,000
Offer Quantity 2,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE30.00
0.05 -0.05 -50.00% 40.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 7,80,000
Open Interest (OI) 23,20,000
Change in OI 3,90,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,70,000
Offer Quantity 4,90,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Power Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Power Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com