Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
33.00
Change Change %
-1.25 -3.65%

Updated:22 May, 2020, 15:59 PM IST

BSE
33.00
Change Change %
-1.15 -3.37%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE35.00
0.80 0.10 14.29% 32.20
Previous Close 0.70
Open 1.45
High 1.55
Low 0.55
Vol 11,90,000
Open Interest (OI) 17,90,000
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE36.00
0.50 0.05 11.11% 32.50
Previous Close 0.45
Open 1.20
High 1.20
Low 0.40
Vol 6,20,000
Open Interest (OI) 6,30,000
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE33.00
1.50 0.05 3.45% 31.50
Previous Close 1.45
Open 1.60
High 1.65
Low 1.25
Vol 3,80,000
Open Interest (OI) 2,30,000
Change in OI 0
Bid Price 1.40
Offer Price 1.55
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE34.00
2.10 0.05 2.44% 30.90
Previous Close 2.05
Open 1.60
High 2.15
Low 1.60
Vol 50,000
Open Interest (OI) 2,30,000
Change in OI 0
Bid Price 0.50
Offer Price 2.65
Bid Quantity 2,30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE33.00
1.40 0.00 0.00% 31.60
Previous Close 1.40
Open 1.45
High 1.45
Low 1.40
Vol 20,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 10,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE20.00
0.05 0.00 0.00% 32.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE35.00
2.75 0.00 0.00% 30.25
Previous Close 2.75
Open 2.60
High 2.75
Low 2.60
Vol 1,10,000
Open Interest (OI) 3,10,000
Change in OI 0
Bid Price 2.50
Offer Price 2.90
Bid Quantity 30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE39.00
0.20 0.00 0.00% 32.80
Previous Close 0.20
Open 0.55
High 0.55
Low 0.20
Vol 40,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE40.00
0.20 0.00 0.00% 32.80
Previous Close 0.20
Open 0.50
High 0.50
Low 0.15
Vol 6,40,000
Open Interest (OI) 25,70,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 40,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE40.00
6.10 0.00 0.00% 26.90
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 6.85
Offer Price 7.70
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE42.00
0.10 0.00 0.00% 32.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 20,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 80,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE47.00
0.40 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 0.05
Offer Price 0.10
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE37.00
0.35 0.00 0.00% 32.65
Previous Close 0.35
Open 0.75
High 0.75
Low 0.30
Vol 1,70,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 10,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE57.00
0.30 0.00 0.00% 32.70
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE30.00
3.30 0.00 0.00% 29.70
Previous Close 3.30
Open 3.30
High 3.40
Low 3.30
Vol 60,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 3.00
Offer Price 3.35
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE30.00
0.30 0.00 0.00% 32.70
Previous Close 0.30
Open 0.50
High 0.55
Low 0.25
Vol 4,10,000
Open Interest (OI) 7,60,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 50,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE31.00
1.45 0.00 0.00% 31.55
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 1.85
Offer Price 2.65
Bid Quantity 50,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE31.00
0.65 0.00 0.00% 32.35
Previous Close 0.65
Open 0.55
High 0.65
Low 0.55
Vol 20,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 10,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE41.00
0.35 0.00 0.00% 32.65
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 0.05
Offer Price 0.65
Bid Quantity 30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 32.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,50,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE32.00
2.00 0.00 0.00% 31.00
Previous Close 2.00
Open 2.60
High 2.65
Low 2.00
Vol 30,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 1.20
Offer Price 1.85
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE32.00
0.95 0.00 0.00% 32.05
Previous Close 0.95
Open 1.20
High 1.20
Low 0.85
Vol 2,10,000
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 0.90
Offer Price 1.15
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE70.00
0.30 0.00 0.00% 32.70
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE29.00
4.50 0.00 0.00% 28.50
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 3.20
Offer Price 5.00
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE29.00
0.50 0.00 0.00% 32.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 40,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE34.00
1.00 0.00 0.00% 32.00
Previous Close 1.00
Open 1.80
High 1.80
Low 0.95
Vol 2,50,000
Open Interest (OI) 3,20,000
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE55.00
2.00 0.00 0.00% 31.00
Previous Close 2.00
Open 0.20
High 2.00
Low 0.20
Vol 30,000
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
28-05-2020
OPTSTK
PE36.00
3.50 0.00 0.00% 29.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 3.05
Offer Price 3.95
Bid Quantity 30,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE60.00
0.05 0.00 0.00% 32.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE28.00
0.10 0.00 0.00% 32.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE45.00
0.10 0.00 0.00% 32.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,00,000
Open Interest (OI) 6,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,50,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE43.00
0.05 0.00 0.00% 32.95
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 20,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE27.00
0.20 0.00 0.00% 32.80
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 1.00
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE38.00
0.45 0.00 0.00% 32.55
Previous Close 0.45
Open 0.50
High 0.65
Low 0.45
Vol 70,000
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
PE38.00
6.25 0.00 0.00% 26.75
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 4.60
Offer Price 6.00
Bid Quantity 50,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
28-05-2020
OPTSTK
CE50.00
0.05 0.00 0.00% 32.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,10,000
Open Interest (OI) 6,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,20,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE16.00
0.10 0.00 0.00% 32.90
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE35.00
2.50 0.00 0.00% 30.50
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 10,000
Open Interest (OI) 80,000
Change in OI 0
Bid Price 2.25
Offer Price 3.00
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE35.00
6.10 0.00 0.00% 26.90
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 4.15
Offer Price 4.85
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE44.00
0.75 0.00 0.00% 32.25
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 10,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,00,000
Offer Quantity 1,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE40.00
1.30 0.00 0.00% 31.70
Previous Close 1.30
Open 1.80
High 1.80
Low 1.30
Vol 20,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 1.05
Offer Price 1.60
Bid Quantity 1,00,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE36.00
2.05 0.00 0.00% 30.95
Previous Close 2.05
Open 2.05
High 2.05
Low 2.05
Vol 20,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 1.85
Offer Price 2.70
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE37.00
4.10 0.00 0.00% 28.90
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 1.50
Offer Price 2.40
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE37.00
5.80 0.00 0.00% 27.20
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 5.50
Offer Price 6.35
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE43.00
1.10 0.00 0.00% 31.90
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 10,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.50
Offer Price 1.20
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE30.00
4.95 0.00 0.00% 28.05
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 4.45
Offer Price 5.35
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE30.00
1.70 0.00 0.00% 31.30
Previous Close 1.70
Open 1.70
High 1.75
Low 1.70
Vol 1,00,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 1.60
Offer Price 2.00
Bid Quantity 1,00,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
PE29.00
3.00 0.00 0.00% 30.00
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 1.20
Offer Price 1.95
Bid Quantity 1,00,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE38.00
3.80 0.00 0.00% 29.20
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 1.50
Offer Price 2.00
Bid Quantity 60,000
Offer Quantity 1,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIPOWER
25-06-2020
OPTSTK
CE34.00
5.00 0.00 0.00% 28.00
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 2.60
Offer Price 3.40
Bid Quantity 1,00,000
Offer Quantity 1,00,000

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