BullFO

Adani Ports (ADANIPORTS) 900 call [CE] price option chart analysis

Adani Ports and Special Economic Zone Limited (ADANIPORTS) 900 CE analysis deals in Marine Port & Services Adani Ports and Special Economic Zone Limited option chain analysis

Date Close Open High Low Volume
16 Wed Jun 706.70 755.00 755.00 697.80 294.401 lakhs
15 Tue Jun 761.85 802.90 802.90 755.00 454.084 lakhs
14 Mon Jun 768.45 755.80 783.70 681.10 897.716 lakhs
11 Fri Jun 839.75 852.00 856.40 820.70 174.606 lakhs
10 Thu Jun 846.75 858.55 863.95 843.30 117.442 lakhs
09 Wed Jun 852.60 879.25 901.00 831.30 312.254 lakhs
08 Tue Jun 874.20 883.40 887.80 859.15 164.226 lakhs
07 Mon Jun 878.60 837.40 898.80 835.65 336.843 lakhs
04 Fri Jun 833.85 830.80 841.95 823.00 144.573 lakhs
03 Thu Jun 825.30 818.85 849.00 810.70 241.051 lakhs
nse chart

Although my analysis for stock is bearish for shortterm, but stock is in heavy over sold zones and there are high chances of some recovery tomorrow. You might want to buy the stock tomorrow in intra day with a stoploss of 696.2, for a target of 750.6 or 795.93

  • Price action analysis of ADANIPORTS based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of ADANIPORTS based on a short to mid term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

  • Price action analysis of ADANIPORTS based on a mid term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this stock.

Adani Ports (ADANIPORTS) 900 call [CE] price option chart analysis 24 Thu Jun 2021 expiry

ADANIPORTS call of strike 900 is trading at 2.90 on 16 Wed Jun and it has an open interest of 840000 and total traded volume is 6376562500

Date (CE) call Price Open High Low Open Interest
16 Wed Jun 2.90 6.55 6.95 2.55 672.00
15 Tue Jun 9.50 13.00 16.20 8.80 6869.00
14 Mon Jun 12.60 8.80 14.00 2.25 13977.00
11 Fri Jun 15.85 21.00 21.40 12.90 7143.00
10 Thu Jun 19.90 24.15 25.40 19.25 3718.00
09 Wed Jun 22.75 31.35 44.55 17.60 24837.00
08 Tue Jun 29.45 33.00 36.75 22.45 9105.00
07 Mon Jun 32.45 16.00 44.50 15.55 26460.00
04 Fri Jun 15.40 14.15 18.65 12.60 5890.00
03 Thu Jun 14.45 13.50 24.00 10.60 10895.00
 chart Adani Ports (ADANIPORTS) 900 call [CE]  price option chart analysis

The underlying equity is trading at 706.70 which means that call of strike 900 is OTM call option (out of the money)

There is no intrinsic value in this Call option

Lot size of ADANIPORTS Adani Ports and Special Economic Zone Limited is 1250

Total traded contracts are 672
Total Open Interest for call (CE) of strike 900 is 840,000

Analysis ADANIPORTS 900 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.

Adani Ports (ADANIPORTS) maximum open interest Call

Maximum call writing has been done for strikes

  • 800 with open interest of 993.00
  • 900 with open interest of 672.00
  • 850 with open interest of 435.00
  • 780 with open interest of 328.00
  • 770 with open interest of 286.00

Adani Ports (ADANIPORTS) maximum open interest Put

Maximum Put writing has been done for strikes

  • 700 with open interest of 351.00
  • 650 with open interest of 194.00
  • 600 with open interest of 193.00
  • 750 with open interest of 184.00
  • 740 with open interest of 78.00

ADANIPORTS (CE) call of strike 900 of expiry 24 Jun is trading at 2.90 on 16 Wed Jun, and it has an open interest of 840000 and total traded volume is 6376562500 while call of strike 800 and put of strike 700 have maximum open interest.

Click here for ADANIPORTS 800 Call price

Click here for ADANIPORTS 700 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ADANIPORTS

Adani Ports (ADANIPORTS) Out-the-money Calls, in-the-money Puts

Adani Ports (ADANIPORTS) 710 strike 710 CE charts 710 PE charts

Call of strike 710 is 3.3 out-of-the-money, but PE of strike 710 is 3.3 in-the-money.

CE of strike 710 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 39.00 46.00 46.00 39.00 3.00
15 Tue Jun 72.05 84.15 84.40 70.10 139.00
14 Mon Jun 84.15 60.65 95.50 41.45 1615.00
11 Fri Jun 58.45 0.00 0.00 0.00 0.00
10 Thu Jun 58.45 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 710 is of 3.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 33.25 18.20 39.80 14.00 9.00
15 Tue Jun 18.20 22.35 27.15 11.55 929.00
14 Mon Jun 23.85 40.00 67.50 19.80 2194.00
11 Fri Jun 3.00 4.25 4.25 2.70 124.00
10 Thu Jun 3.35 3.35 4.30 3.05 72.00

Adani Ports (ADANIPORTS) 720 strike 720 CE charts 720 PE charts

Call of strike 720 is 13.3 out-of-the-money, but PE of strike 720 is 13.3 in-the-money.

CE of strike 720 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 27.50 35.05 40.00 25.00 11.00
15 Tue Jun 64.35 88.00 88.00 63.00 318.00
14 Mon Jun 78.40 51.30 89.00 38.00 3797.00
11 Fri Jun 123.70 123.70 123.70 123.70 2.00
10 Thu Jun 140.05 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 720 is of 13.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 42.55 26.00 52.00 22.00 65.00
15 Tue Jun 21.45 18.95 30.55 16.60 1871.00
14 Mon Jun 26.50 15.45 74.45 14.70 4949.00
11 Fri Jun 3.55 3.45 5.15 3.10 523.00
10 Thu Jun 3.95 4.50 5.05 3.20 163.00

Adani Ports (ADANIPORTS) 730 strike 730 CE charts 730 PE charts

Call of strike 730 is 23.3 out-of-the-money, but PE of strike 730 is 23.3 in-the-money.

CE of strike 730 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 19.05 42.00 42.00 10.10 15.00
15 Tue Jun 58.65 80.00 80.00 57.00 191.00
14 Mon Jun 72.05 44.50 81.95 34.00 3271.00
11 Fri Jun 98.00 0.00 0.00 0.00 0.00
10 Thu Jun 98.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 730 is of 23.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 45.75 30.00 49.00 25.55 25.00
15 Tue Jun 24.85 20.95 34.30 20.65 1111.00
14 Mon Jun 29.75 21.60 79.60 21.60 2780.00
11 Fri Jun 4.30 5.00 6.30 3.70 217.00
10 Thu Jun 4.70 4.15 5.70 3.75 137.00

Adani Ports (ADANIPORTS) 740 strike 740 CE charts 740 PE charts

Call of strike 740 is 33.3 out-of-the-money, but PE of strike 740 is 33.3 in-the-money.

CE of strike 740 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 13.60 33.05 38.05 9.15 41.00
15 Tue Jun 51.85 80.00 80.00 49.00 614.00
14 Mon Jun 65.10 43.05 74.95 30.00 6122.00
11 Fri Jun 117.55 0.00 0.00 0.00 0.00
10 Thu Jun 117.55 117.55 117.55 117.55 1.00

Intrinsic value in this PE of strike 740 is of 33.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 52.10 34.00 61.45 25.55 78.00
15 Tue Jun 28.50 25.05 38.30 22.90 1829.00
14 Mon Jun 32.80 23.05 90.00 23.05 3115.00
11 Fri Jun 5.00 4.85 7.55 4.50 379.00
10 Thu Jun 5.55 5.35 7.20 4.90 166.00

Adani Ports (ADANIPORTS) 750 strike 750 CE charts 750 PE charts

Call of strike 750 is 43.3 out-of-the-money, but PE of strike 750 is 43.3 in-the-money.

CE of strike 750 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 16.10 25.00 35.00 11.05 147.00
15 Tue Jun 46.90 74.00 74.00 44.55 2402.00
14 Mon Jun 58.95 40.05 68.00 26.95 12326.00
11 Fri Jun 102.00 109.45 109.45 85.95 39.00
10 Thu Jun 107.80 114.05 114.05 107.80 2.00

Intrinsic value in this PE of strike 750 is of 43.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 55.50 35.00 71.50 32.00 184.00
15 Tue Jun 32.90 25.70 43.00 25.35 3785.00
14 Mon Jun 36.75 15.85 93.30 15.85 4543.00
11 Fri Jun 6.40 7.00 9.50 5.55 1241.00
10 Thu Jun 6.80 8.00 8.60 5.50 572.00

Adani Ports (ADANIPORTS) 760 strike 760 CE charts 760 PE charts

Call of strike 760 is 53.3 out-of-the-money, but PE of strike 760 is 53.3 in-the-money.

CE of strike 760 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 10.45 30.00 31.50 8.00 137.00
15 Tue Jun 41.85 66.00 66.00 39.10 3318.00
14 Mon Jun 53.25 50.00 61.00 25.00 6225.00
11 Fri Jun 91.20 101.80 101.80 86.60 7.00
10 Thu Jun 102.20 105.40 105.40 98.00 37.00

Intrinsic value in this PE of strike 760 is of 53.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 63.35 45.00 75.00 32.20 61.00
15 Tue Jun 37.40 30.20 47.90 30.00 2727.00
14 Mon Jun 41.30 45.20 104.00 34.15 1774.00
11 Fri Jun 7.30 7.75 11.15 6.45 416.00
10 Thu Jun 7.95 6.75 10.05 6.50 411.00

Adani Ports (ADANIPORTS) 770 strike 770 CE charts 770 PE charts

Call of strike 770 is 63.3 out-of-the-money, but PE of strike 770 is 63.3 in-the-money.

CE of strike 770 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 12.25 22.20 27.90 9.50 286.00
15 Tue Jun 37.25 54.00 56.25 34.70 4338.00
14 Mon Jun 48.40 39.95 55.30 21.45 4763.00
11 Fri Jun 82.20 87.50 87.50 70.80 32.00
10 Thu Jun 90.10 91.10 91.50 88.80 12.00

Intrinsic value in this PE of strike 770 is of 63.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 78.90 58.75 100.00 43.00 50.00
15 Tue Jun 42.10 32.40 53.35 32.35 1693.00
14 Mon Jun 46.15 50.00 107.60 38.35 1366.00
11 Fri Jun 9.05 8.90 13.55 7.80 532.00
10 Thu Jun 9.45 7.85 11.50 7.80 193.00

Adani Ports (ADANIPORTS) 780 strike 780 CE charts 780 PE charts

Call of strike 780 is 73.3 out-of-the-money, but PE of strike 780 is 73.3 in-the-money.

CE of strike 780 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 9.15 15.00 23.00 5.50 328.00
15 Tue Jun 33.10 54.35 54.35 30.65 6179.00
14 Mon Jun 43.15 20.00 49.25 19.30 6067.00
11 Fri Jun 73.75 73.85 75.70 61.50 83.00
10 Thu Jun 82.05 84.00 87.00 81.50 8.00

Intrinsic value in this PE of strike 780 is of 73.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 82.70 46.05 89.00 46.05 17.00
15 Tue Jun 47.75 38.00 59.00 38.00 1440.00
14 Mon Jun 51.15 41.75 120.00 41.75 1210.00
11 Fri Jun 10.60 10.85 16.15 9.35 679.00
10 Thu Jun 11.40 10.05 13.60 9.40 284.00

Adani Ports (ADANIPORTS) 790 strike 790 CE charts 790 PE charts

Call of strike 790 is 83.3 out-of-the-money, but PE of strike 790 is 83.3 in-the-money.

CE of strike 790 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 7.90 12.20 20.00 5.65 65.00
15 Tue Jun 28.95 46.20 46.65 26.75 2212.00
14 Mon Jun 38.05 15.05 44.00 15.05 3061.00
11 Fri Jun 64.50 66.25 68.70 54.55 107.00
10 Thu Jun 75.10 79.95 79.95 75.00 4.00

Intrinsic value in this PE of strike 790 is of 83.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 54.05 54.00 54.05 54.00 2.00
15 Tue Jun 53.15 44.15 64.75 44.15 616.00
14 Mon Jun 56.10 70.00 116.70 47.05 661.00
11 Fri Jun 13.05 12.40 19.60 11.20 401.00
10 Thu Jun 13.50 11.90 15.90 11.15 167.00

Adani Ports (ADANIPORTS) 800 strike 800 CE charts 800 PE charts

Call of strike 800 is 93.3 out-of-the-money, but PE of strike 800 is 93.3 in-the-money.

CE of strike 800 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 7.90 18.00 18.00 5.00 993.00
15 Tue Jun 25.35 43.00 45.00 23.10 14660.00
14 Mon Jun 34.00 27.00 39.70 15.00 27532.00
11 Fri Jun 60.40 70.00 70.20 48.00 454.00
10 Thu Jun 67.40 77.95 78.45 65.75 118.00

Intrinsic value in this PE of strike 800 is of 93.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 102.20 75.00 113.60 65.05 35.00
15 Tue Jun 59.30 47.85 71.00 46.10 1464.00
14 Mon Jun 61.50 57.50 133.20 51.95 2595.00
11 Fri Jun 15.65 18.70 23.60 13.00 2634.00
10 Thu Jun 16.00 13.55 19.05 13.00 1369.00

Adani Ports (ADANIPORTS) 810 strike 810 CE charts 810 PE charts

Call of strike 810 is 103.3 out-of-the-money, but PE of strike 810 is 103.3 in-the-money.

CE of strike 810 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 6.60 10.00 15.00 5.20 70.00
15 Tue Jun 22.25 38.10 38.55 20.40 2084.00
14 Mon Jun 30.25 19.95 34.70 13.20 2585.00
11 Fri Jun 51.65 63.15 63.15 43.45 28.00
10 Thu Jun 60.25 69.75 69.75 59.00 26.00

Intrinsic value in this PE of strike 810 is of 103.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 72.25 72.25 72.25 72.20 2.00
15 Tue Jun 63.55 55.40 75.25 55.40 136.00
14 Mon Jun 65.65 61.10 136.00 58.00 312.00
11 Fri Jun 18.95 18.00 27.30 16.55 466.00
10 Thu Jun 19.10 16.70 21.85 16.00 273.00

Adani Ports (ADANIPORTS) 820 strike 820 CE charts 820 PE charts

Call of strike 820 is 113.3 out-of-the-money, but PE of strike 820 is 113.3 in-the-money.

CE of strike 820 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 5.85 7.30 16.50 5.00 179.00
15 Tue Jun 19.30 35.30 35.30 17.00 3571.00
14 Mon Jun 27.15 4.95 30.80 4.95 5352.00
11 Fri Jun 46.10 56.00 57.40 37.30 524.00
10 Thu Jun 54.00 61.00 64.35 53.00 131.00

Intrinsic value in this PE of strike 820 is of 113.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 112.05 114.95 119.00 90.05 9.00
15 Tue Jun 76.75 68.00 82.35 62.70 111.00
14 Mon Jun 74.50 78.00 154.00 64.20 486.00
11 Fri Jun 22.55 20.95 32.65 18.80 1156.00
10 Thu Jun 22.50 20.05 26.10 18.80 527.00

Adani Ports (ADANIPORTS) 830 strike 830 CE charts 830 PE charts

Call of strike 830 is 123.3 out-of-the-money, but PE of strike 830 is 123.3 in-the-money.

CE of strike 830 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 5.05 10.60 10.60 3.80 42.00
15 Tue Jun 17.10 29.20 30.10 15.55 1891.00
14 Mon Jun 24.45 10.00 27.55 7.90 2489.00
11 Fri Jun 40.60 48.00 48.45 33.05 1511.00
10 Thu Jun 48.00 54.95 58.00 46.50 94.00

Intrinsic value in this PE of strike 830 is of 123.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 111.00 112.15 112.15 110.00 5.00
15 Tue Jun 82.15 73.95 92.00 73.95 48.00
14 Mon Jun 80.50 87.00 154.75 71.05 292.00
11 Fri Jun 27.10 24.40 38.35 23.00 1262.00
10 Thu Jun 26.45 23.15 29.95 22.20 535.00

Adani Ports (ADANIPORTS) 840 strike 840 CE charts 840 PE charts

Call of strike 840 is 133.3 out-of-the-money, but PE of strike 840 is 133.3 in-the-money.

CE of strike 840 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 4.25 5.00 13.00 4.00 189.00
15 Tue Jun 15.45 24.95 27.95 14.00 3024.00
14 Mon Jun 21.85 11.25 24.65 6.10 4444.00
11 Fri Jun 36.15 44.15 46.15 29.00 2836.00
10 Thu Jun 42.65 48.45 51.65 41.40 426.00

Intrinsic value in this PE of strike 840 is of 133.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 100.60 95.00 100.60 95.00 2.00
15 Tue Jun 91.50 78.10 99.55 78.10 50.00
14 Mon Jun 89.80 117.00 162.70 83.55 462.00
11 Fri Jun 31.70 28.45 44.30 26.95 1529.00
10 Thu Jun 31.35 30.35 35.00 25.90 872.00

Adani Ports (ADANIPORTS) 850 strike 850 CE charts 850 PE charts

Call of strike 850 is 143.3 out-of-the-money, but PE of strike 850 is 143.3 in-the-money.

CE of strike 850 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 4.10 7.10 9.00 3.45 435.00
15 Tue Jun 14.15 23.75 25.00 12.95 5680.00
14 Mon Jun 19.95 11.95 22.50 4.95 8983.00
11 Fri Jun 31.65 40.00 40.80 25.50 3986.00
10 Thu Jun 37.95 44.95 46.90 36.60 1802.00

Intrinsic value in this PE of strike 850 is of 143.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 129.00 130.00 130.00 122.90 12.00
15 Tue Jun 98.60 92.00 124.35 89.10 161.00
14 Mon Jun 98.70 97.05 174.90 87.05 421.00
11 Fri Jun 37.15 33.30 50.00 32.00 1145.00
10 Thu Jun 36.60 33.85 40.00 30.50 1008.00

Adani Ports (ADANIPORTS) 860 strike 860 CE charts 860 PE charts

Call of strike 860 is 153.3 out-of-the-money, but PE of strike 860 is 153.3 in-the-money.

CE of strike 860 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 4.10 10.00 10.00 3.25 144.00
15 Tue Jun 12.90 21.20 22.50 11.85 1936.00
14 Mon Jun 18.00 14.65 20.15 5.50 3896.00
11 Fri Jun 27.15 34.95 36.00 22.35 3219.00
10 Thu Jun 33.55 40.00 41.30 32.50 2027.00

Intrinsic value in this PE of strike 860 is of 153.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 101.40 0.00 0.00 0.00 0.00
15 Tue Jun 101.40 99.60 108.15 99.00 5.00
14 Mon Jun 106.15 120.00 184.60 97.75 169.00
11 Fri Jun 42.75 38.90 56.95 36.50 278.00
10 Thu Jun 42.25 37.05 45.55 35.55 524.00

Adani Ports (ADANIPORTS) 870 strike 870 CE charts 870 PE charts

Call of strike 870 is 163.3 out-of-the-money, but PE of strike 870 is 163.3 in-the-money.

CE of strike 870 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 3.50 6.40 8.05 2.10 67.00
15 Tue Jun 11.85 19.35 19.45 10.85 1283.00
14 Mon Jun 16.25 5.65 18.15 4.95 2827.00
11 Fri Jun 23.95 30.50 31.50 19.50 1741.00
10 Thu Jun 29.40 35.90 36.85 28.60 1089.00

Intrinsic value in this PE of strike 870 is of 163.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 118.65 0.00 0.00 0.00 0.00
15 Tue Jun 118.65 108.15 118.95 108.15 6.00
14 Mon Jun 112.95 160.00 190.00 108.45 63.00
11 Fri Jun 49.05 44.50 62.00 42.70 71.00
10 Thu Jun 48.10 40.15 51.40 40.15 201.00

Adani Ports (ADANIPORTS) 880 strike 880 CE charts 880 PE charts

Call of strike 880 is 173.3 out-of-the-money, but PE of strike 880 is 173.3 in-the-money.

CE of strike 880 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 4.05 9.20 9.20 3.05 102.00
15 Tue Jun 11.05 18.05 19.50 10.20 1680.00
14 Mon Jun 15.00 13.90 16.60 3.55 3499.00
11 Fri Jun 20.90 25.90 27.65 17.00 2488.00
10 Thu Jun 25.90 30.95 32.40 25.10 1430.00

Intrinsic value in this PE of strike 880 is of 173.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 135.05 135.05 135.05 135.05 1.00
15 Tue Jun 119.80 120.35 123.80 119.80 20.00
14 Mon Jun 120.70 160.10 197.35 111.05 115.00
11 Fri Jun 54.45 50.50 71.90 50.50 42.00
10 Thu Jun 54.70 47.00 58.00 47.00 55.00

Adani Ports (ADANIPORTS) 890 strike 890 CE charts 890 PE charts

Call of strike 890 is 183.3 out-of-the-money, but PE of strike 890 is 183.3 in-the-money.

CE of strike 890 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 2.20 7.30 7.30 1.75 25.00
15 Tue Jun 10.30 16.30 16.30 9.70 835.00
14 Mon Jun 13.60 8.00 15.15 2.55 2280.00
11 Fri Jun 18.35 23.90 24.80 14.90 1666.00
10 Thu Jun 22.85 28.85 28.85 22.30 901.00

Intrinsic value in this PE of strike 890 is of 183.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 131.85 0.00 0.00 0.00 0.00
15 Tue Jun 131.85 134.00 142.50 127.10 20.00
14 Mon Jun 130.05 198.85 228.45 125.05 160.00
11 Fri Jun 63.90 57.80 78.00 55.25 22.00
10 Thu Jun 59.95 53.20 64.00 53.20 18.00

Adani Ports (ADANIPORTS) 900 strike 900 CE charts 900 PE charts

Call of strike 900 is 193.3 out-of-the-money, but PE of strike 900 is 193.3 in-the-money.

CE of strike 900 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 2.90 6.55 6.95 2.55 672.00
15 Tue Jun 9.50 13.00 16.20 8.80 6869.00
14 Mon Jun 12.60 8.80 14.00 2.25 13977.00
11 Fri Jun 15.85 21.00 21.40 12.90 7143.00
10 Thu Jun 19.90 24.15 25.40 19.25 3718.00

Intrinsic value in this PE of strike 900 is of 193.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 201.00 171.00 201.00 171.00 2.00
15 Tue Jun 139.95 138.00 148.50 135.40 20.00
14 Mon Jun 139.85 141.80 221.25 130.10 300.00
11 Fri Jun 71.15 64.50 86.90 64.50 114.00
10 Thu Jun 68.70 61.50 71.50 60.00 78.00

Adani Ports (ADANIPORTS) 910 strike 910 CE charts 910 PE charts

Call of strike 910 is 203.3 out-of-the-money, but PE of strike 910 is 203.3 in-the-money.

CE of strike 910 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 2.00 7.00 7.00 1.00 44.00
15 Tue Jun 8.70 13.95 13.95 8.20 603.00
14 Mon Jun 11.35 9.80 12.60 2.25 1464.00
11 Fri Jun 14.05 17.05 18.85 11.45 862.00
10 Thu Jun 17.70 21.10 22.30 17.00 565.00

Intrinsic value in this PE of strike 910 is of 203.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 142.80 0.00 0.00 0.00 0.00
15 Tue Jun 142.80 0.00 0.00 0.00 0.00
14 Mon Jun 142.80 185.45 185.45 142.80 2.00
11 Fri Jun 75.60 0.00 0.00 0.00 0.00
10 Thu Jun 75.60 76.30 76.30 74.55 5.00

Adani Ports (ADANIPORTS) 920 strike 920 CE charts 920 PE charts

Call of strike 920 is 213.3 out-of-the-money, but PE of strike 920 is 213.3 in-the-money.

CE of strike 920 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 2.15 6.00 6.00 1.35 93.00
15 Tue Jun 8.00 12.45 12.45 7.65 936.00
14 Mon Jun 10.40 6.95 11.65 2.00 2629.00
11 Fri Jun 12.25 15.40 16.40 10.10 1734.00
10 Thu Jun 15.40 19.30 19.70 15.00 964.00

Intrinsic value in this PE of strike 920 is of 213.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 180.95 0.00 0.00 0.00 0.00
15 Tue Jun 180.95 0.00 0.00 0.00 0.00
14 Mon Jun 180.95 255.95 255.95 180.95 4.00
11 Fri Jun 82.15 0.00 0.00 0.00 0.00
10 Thu Jun 82.15 77.25 82.15 77.25 3.00

Adani Ports (ADANIPORTS) 930 strike 930 CE charts 930 PE charts

Call of strike 930 is 223.3 out-of-the-money, but PE of strike 930 is 223.3 in-the-money.

CE of strike 930 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.65 1.50 2.10 1.05 16.00
15 Tue Jun 7.20 11.50 11.50 6.85 508.00
14 Mon Jun 9.45 2.55 10.45 2.05 1288.00
11 Fri Jun 10.85 13.20 14.40 8.95 1178.00
10 Thu Jun 13.55 15.80 17.35 13.00 529.00

Intrinsic value in this PE of strike 930 is of 223.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 169.60 0.00 0.00 0.00 0.00
15 Tue Jun 169.60 162.80 169.60 162.80 3.00
14 Mon Jun 164.00 205.15 205.15 161.50 14.00
11 Fri Jun 86.00 86.00 86.00 86.00 2.00
10 Thu Jun 90.75 90.75 90.75 90.75 1.00

Adani Ports (ADANIPORTS) 940 strike 940 CE charts 940 PE charts

Call of strike 940 is 233.3 out-of-the-money, but PE of strike 940 is 233.3 in-the-money.

CE of strike 940 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.35 4.00 4.00 1.15 34.00
15 Tue Jun 6.65 8.85 9.50 6.30 507.00
14 Mon Jun 8.55 2.40 9.70 1.80 1468.00
11 Fri Jun 9.95 11.20 12.75 8.05 1022.00
10 Thu Jun 12.10 14.15 15.55 11.50 637.00

Intrinsic value in this PE of strike 940 is of 233.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 77.15 0.00 0.00 0.00 0.00
15 Tue Jun 77.15 0.00 0.00 0.00 0.00
14 Mon Jun 77.15 0.00 0.00 0.00 0.00
11 Fri Jun 77.15 0.00 0.00 0.00 0.00
10 Thu Jun 77.15 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 950 strike 950 CE charts 950 PE charts

Call of strike 950 is 243.3 out-of-the-money, but PE of strike 950 is 243.3 in-the-money.

CE of strike 950 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.90 6.15 6.15 1.75 202.00
15 Tue Jun 6.15 10.00 10.00 5.85 1769.00
14 Mon Jun 8.05 4.90 8.95 1.55 3500.00
11 Fri Jun 8.95 10.75 11.40 7.10 2437.00
10 Thu Jun 10.70 13.95 13.95 10.05 1230.00

Intrinsic value in this PE of strike 950 is of 243.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 185.90 0.00 0.00 0.00 0.00
15 Tue Jun 185.90 190.15 190.15 185.90 3.00
14 Mon Jun 190.00 220.00 281.90 190.00 8.00
11 Fri Jun 125.30 113.70 127.80 113.70 4.00
10 Thu Jun 109.00 102.90 113.15 102.00 12.00

Adani Ports (ADANIPORTS) 960 strike 960 CE charts 960 PE charts

Call of strike 960 is 253.3 out-of-the-money, but PE of strike 960 is 253.3 in-the-money.

CE of strike 960 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.20 2.70 2.70 0.85 20.00
15 Tue Jun 5.65 8.50 8.50 5.20 313.00
14 Mon Jun 7.50 5.20 8.25 1.55 860.00
11 Fri Jun 8.00 8.65 9.95 6.60 643.00
10 Thu Jun 9.55 11.05 12.20 9.15 348.00

Intrinsic value in this PE of strike 960 is of 253.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 270.45 0.00 0.00 0.00 0.00
15 Tue Jun 270.45 0.00 0.00 0.00 0.00
14 Mon Jun 270.45 0.00 0.00 0.00 0.00
11 Fri Jun 270.45 0.00 0.00 0.00 0.00
10 Thu Jun 270.45 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 970 strike 970 CE charts 970 PE charts

Call of strike 970 is 263.3 out-of-the-money, but PE of strike 970 is 263.3 in-the-money.

CE of strike 970 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 2.25 2.15 3.90 1.35 17.00
15 Tue Jun 5.15 7.55 7.60 4.95 159.00
14 Mon Jun 6.85 1.65 7.60 1.40 674.00
11 Fri Jun 7.15 8.35 9.10 5.95 396.00
10 Thu Jun 8.60 10.10 11.05 8.30 243.00

Intrinsic value in this PE of strike 970 is of 263.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 279.70 0.00 0.00 0.00 0.00
15 Tue Jun 279.70 0.00 0.00 0.00 0.00
14 Mon Jun 279.70 0.00 0.00 0.00 0.00
11 Fri Jun 279.70 0.00 0.00 0.00 0.00
10 Thu Jun 279.70 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 980 strike 980 CE charts 980 PE charts

Call of strike 980 is 273.3 out-of-the-money, but PE of strike 980 is 273.3 in-the-money.

CE of strike 980 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.05 2.00 2.20 0.80 33.00
15 Tue Jun 4.95 6.55 6.60 4.00 279.00
14 Mon Jun 6.50 4.50 7.00 1.15 1417.00
11 Fri Jun 6.50 7.80 8.15 5.35 619.00
10 Thu Jun 7.80 9.45 9.90 7.50 458.00

Intrinsic value in this PE of strike 980 is of 273.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 289.00 0.00 0.00 0.00 0.00
15 Tue Jun 289.00 0.00 0.00 0.00 0.00
14 Mon Jun 289.00 0.00 0.00 0.00 0.00
11 Fri Jun 289.00 0.00 0.00 0.00 0.00
10 Thu Jun 289.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 990 strike 990 CE charts 990 PE charts

Call of strike 990 is 283.3 out-of-the-money, but PE of strike 990 is 283.3 in-the-money.

CE of strike 990 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.65 3.20 3.20 1.35 67.00
15 Tue Jun 4.50 7.85 7.90 4.20 587.00
14 Mon Jun 5.95 4.00 6.65 1.10 1975.00
11 Fri Jun 5.95 7.50 7.65 5.00 1194.00
10 Thu Jun 7.15 9.90 9.95 6.90 1003.00

Intrinsic value in this PE of strike 990 is of 283.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 141.85 0.00 0.00 0.00 0.00
15 Tue Jun 141.85 0.00 0.00 0.00 0.00
14 Mon Jun 141.85 0.00 0.00 0.00 0.00
11 Fri Jun 141.85 0.00 0.00 0.00 0.00
10 Thu Jun 141.85 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 1000 strike 1000 CE charts 1000 PE charts

Call of strike 1000 is 293.3 out-of-the-money, but PE of strike 1000 is 293.3 in-the-money.

CE of strike 1000 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.30 2.00 2.80 0.90 245.00
15 Tue Jun 3.90 6.00 6.45 3.65 1990.00
14 Mon Jun 5.30 3.65 5.85 1.35 3609.00
11 Fri Jun 5.30 7.45 7.50 4.45 1771.00
10 Thu Jun 6.50 7.70 8.35 6.25 1036.00

Intrinsic value in this PE of strike 1000 is of 293.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 294.00 0.00 0.00 0.00 0.00
15 Tue Jun 294.00 0.00 0.00 0.00 0.00
14 Mon Jun 294.00 0.00 0.00 0.00 0.00
11 Fri Jun 294.00 0.00 0.00 0.00 0.00
10 Thu Jun 294.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 1010 strike 1010 CE charts 1010 PE charts

Call of strike 1010 is 303.3 out-of-the-money, but PE of strike 1010 is 303.3 in-the-money.

CE of strike 1010 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.20 1.20 1.20 1.20 4.00
15 Tue Jun 3.80 5.00 5.25 3.50 104.00
14 Mon Jun 4.95 1.25 5.40 1.25 373.00
11 Fri Jun 4.80 5.85 5.85 4.00 147.00
10 Thu Jun 6.00 6.90 7.45 5.65 132.00

Intrinsic value in this PE of strike 1010 is of 303.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 296.50 0.00 0.00 0.00 0.00
15 Tue Jun 296.50 0.00 0.00 0.00 0.00
14 Mon Jun 296.50 0.00 0.00 0.00 0.00
11 Fri Jun 296.50 0.00 0.00 0.00 0.00
10 Thu Jun 296.50 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 1020 strike 1020 CE charts 1020 PE charts

Call of strike 1020 is 313.3 out-of-the-money, but PE of strike 1020 is 313.3 in-the-money.

CE of strike 1020 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 0.10 1.65 1.65 0.10 17.00
15 Tue Jun 3.25 5.95 5.95 3.15 210.00
14 Mon Jun 4.55 1.80 5.00 0.75 507.00
11 Fri Jun 4.40 5.40 5.60 3.60 237.00
10 Thu Jun 5.40 6.15 6.70 5.10 186.00

Intrinsic value in this PE of strike 1020 is of 313.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 282.00 0.00 0.00 0.00 0.00
15 Tue Jun 282.00 0.00 0.00 0.00 0.00
14 Mon Jun 282.00 0.00 0.00 0.00 0.00
11 Fri Jun 282.00 0.00 0.00 0.00 0.00
10 Thu Jun 282.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 1030 strike 1030 CE charts 1030 PE charts

Call of strike 1030 is 323.3 out-of-the-money, but PE of strike 1030 is 323.3 in-the-money.

CE of strike 1030 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 1.20 1.30 2.05 0.90 113.00
15 Tue Jun 2.95 4.35 5.00 2.20 1129.00
14 Mon Jun 4.25 1.70 4.65 1.25 1465.00
11 Fri Jun 4.10 6.25 6.25 3.35 816.00
10 Thu Jun 5.05 5.90 6.25 4.60 584.00

Intrinsic value in this PE of strike 1030 is of 323.3 rupees.

Date PE Premium Open High Low Open Interest
16 Wed Jun 291.35 0.00 0.00 0.00 0.00
15 Tue Jun 291.35 0.00 0.00 0.00 0.00
14 Mon Jun 291.35 0.00 0.00 0.00 0.00
11 Fri Jun 291.35 0.00 0.00 0.00 0.00
10 Thu Jun 291.35 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) in-the-money Calls, out-the-money Puts

Adani Ports (ADANIPORTS) 700 strike 700 CE charts 700 PE charts

Call of strike 700 is 6.7 in-of-the-money, but PE of strike 700 is 6.7 out-the-money.

CE of strike 700 has 6.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 34.65 40.25 65.00 31.05 41.00
15 Tue Jun 79.70 101.55 104.75 76.70 750.00
14 Mon Jun 92.85 72.00 105.00 45.75 7664.00
11 Fri Jun 203.00 0.00 0.00 0.00 0.00
10 Thu Jun 203.00 0.00 0.00 0.00 0.00

PE of strike 700 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 25.25 24.00 29.30 14.60 351.00
15 Tue Jun 16.50 14.90 24.15 12.05 4916.00
14 Mon Jun 21.10 25.10 64.70 17.50 16135.00
11 Fri Jun 2.65 4.85 4.90 2.30 887.00
10 Thu Jun 2.90 3.00 3.75 2.30 318.00

Adani Ports (ADANIPORTS) 690 strike 690 CE charts 690 PE charts

Call of strike 690 is 16.7 in-of-the-money, but PE of strike 690 is 16.7 out-the-money.

CE of strike 690 has 16.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 94.00 0.00 0.00 0.00 0.00
15 Tue Jun 94.00 91.05 96.95 90.05 12.00
14 Mon Jun 101.70 55.55 110.80 55.55 368.00
11 Fri Jun 67.15 0.00 0.00 0.00 0.00
10 Thu Jun 67.15 0.00 0.00 0.00 0.00

PE of strike 690 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 23.60 13.80 28.00 10.00 22.00
15 Tue Jun 13.80 21.00 21.30 10.30 638.00
14 Mon Jun 18.85 27.40 59.15 15.80 1522.00
11 Fri Jun 2.30 2.40 2.70 1.85 15.00
10 Thu Jun 2.50 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 680 strike 680 CE charts 680 PE charts

Call of strike 680 is 26.7 in-of-the-money, but PE of strike 680 is 26.7 out-the-money.

CE of strike 680 has 26.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 50.00 50.00 50.00 50.00 2.00
15 Tue Jun 102.55 111.75 111.75 97.00 33.00
14 Mon Jun 109.75 67.65 119.75 62.75 383.00
11 Fri Jun 71.90 0.00 0.00 0.00 0.00
10 Thu Jun 71.90 0.00 0.00 0.00 0.00

PE of strike 680 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 18.85 12.50 22.00 10.05 60.00
15 Tue Jun 12.20 15.05 18.80 10.00 1034.00
14 Mon Jun 16.55 29.00 53.45 14.00 3289.00
11 Fri Jun 2.00 2.10 2.65 1.40 120.00
10 Thu Jun 1.90 2.60 2.65 1.60 99.00

Adani Ports (ADANIPORTS) 670 strike 670 CE charts 670 PE charts

Call of strike 670 is 36.7 in-of-the-money, but PE of strike 670 is 36.7 out-the-money.

CE of strike 670 has 36.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 105.90 0.00 0.00 0.00 0.00
15 Tue Jun 105.90 122.00 122.00 105.90 4.00
14 Mon Jun 120.00 0.00 0.00 0.00 0.00
11 Fri Jun 120.00 0.00 0.00 0.00 0.00
10 Thu Jun 120.00 0.00 0.00 0.00 0.00

PE of strike 670 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 14.20 11.65 18.00 10.00 17.00
15 Tue Jun 9.95 13.00 16.70 8.60 408.00
14 Mon Jun 14.55 10.00 48.20 10.00 1217.00
11 Fri Jun 2.00 0.00 0.00 0.00 0.00
10 Thu Jun 2.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 660 strike 660 CE charts 660 PE charts

Call of strike 660 is 46.7 in-of-the-money, but PE of strike 660 is 46.7 out-the-money.

CE of strike 660 has 46.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 82.05 0.00 0.00 0.00 0.00
15 Tue Jun 82.05 0.00 0.00 0.00 0.00
14 Mon Jun 82.05 0.00 0.00 0.00 0.00
11 Fri Jun 82.05 0.00 0.00 0.00 0.00
10 Thu Jun 82.05 0.00 0.00 0.00 0.00

PE of strike 660 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 13.10 7.00 15.00 7.00 27.00
15 Tue Jun 9.10 12.90 14.80 7.45 601.00
14 Mon Jun 13.00 28.70 44.00 10.00 1245.00
11 Fri Jun 1.75 1.40 1.75 1.40 6.00
10 Thu Jun 1.35 1.75 1.80 1.35 25.00

Adani Ports (ADANIPORTS) 650 strike 650 CE charts 650 PE charts

Call of strike 650 is 56.7 in-of-the-money, but PE of strike 650 is 56.7 out-the-money.

CE of strike 650 has 56.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 124.15 0.00 0.00 0.00 0.00
15 Tue Jun 124.15 122.50 128.00 122.50 5.00
14 Mon Jun 115.95 95.00 115.95 95.00 17.00
11 Fri Jun 87.50 0.00 0.00 0.00 0.00
10 Thu Jun 87.50 0.00 0.00 0.00 0.00

PE of strike 650 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 9.05 8.10 13.00 5.00 194.00
15 Tue Jun 8.00 12.70 13.15 6.50 1892.00
14 Mon Jun 11.60 22.00 40.00 9.80 6880.00
11 Fri Jun 1.15 2.00 2.00 0.85 97.00
10 Thu Jun 1.25 1.60 1.65 1.10 19.00

Adani Ports (ADANIPORTS) 640 strike 640 CE charts 640 PE charts

Call of strike 640 is 66.7 in-of-the-money, but PE of strike 640 is 66.7 out-the-money.

CE of strike 640 has 66.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 148.50 0.00 0.00 0.00 0.00
15 Tue Jun 148.50 0.00 0.00 0.00 0.00
14 Mon Jun 148.50 151.00 151.00 145.95 2.00
11 Fri Jun 93.25 0.00 0.00 0.00 0.00
10 Thu Jun 93.25 0.00 0.00 0.00 0.00

PE of strike 640 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 8.00 4.20 8.00 4.20 6.00
15 Tue Jun 7.05 7.90 11.45 5.65 341.00
14 Mon Jun 10.40 7.65 36.45 7.65 1449.00
11 Fri Jun 1.00 1.00 1.00 1.00 2.00
10 Thu Jun 1.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 630 strike 630 CE charts 630 PE charts

Call of strike 630 is 76.7 in-of-the-money, but PE of strike 630 is 76.7 out-the-money.

CE of strike 630 has 76.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 99.20 0.00 0.00 0.00 0.00
15 Tue Jun 99.20 0.00 0.00 0.00 0.00
14 Mon Jun 99.20 0.00 0.00 0.00 0.00
11 Fri Jun 99.20 0.00 0.00 0.00 0.00
10 Thu Jun 99.20 0.00 0.00 0.00 0.00

PE of strike 630 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 6.05 5.95 6.05 5.95 3.00
15 Tue Jun 6.10 6.30 10.30 5.40 132.00
14 Mon Jun 9.30 24.70 25.25 8.10 297.00
11 Fri Jun 0.80 0.00 0.00 0.00 0.00
10 Thu Jun 0.80 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 620 strike 620 CE charts 620 PE charts

Call of strike 620 is 86.7 in-of-the-money, but PE of strike 620 is 86.7 out-the-money.

CE of strike 620 has 86.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 105.45 0.00 0.00 0.00 0.00
15 Tue Jun 105.45 0.00 0.00 0.00 0.00
14 Mon Jun 105.45 0.00 0.00 0.00 0.00
11 Fri Jun 105.45 0.00 0.00 0.00 0.00
10 Thu Jun 105.45 0.00 0.00 0.00 0.00

PE of strike 620 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 4.50 5.80 7.00 4.50 6.00
15 Tue Jun 5.80 11.00 11.00 4.60 247.00
14 Mon Jun 8.00 18.00 18.00 7.10 201.00
11 Fri Jun 31.40 0.00 0.00 0.00 0.00
10 Thu Jun 31.40 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 610 strike 610 CE charts 610 PE charts

Call of strike 610 is 96.7 in-of-the-money, but PE of strike 610 is 96.7 out-the-money.

CE of strike 610 has 96.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 111.95 0.00 0.00 0.00 0.00
15 Tue Jun 111.95 0.00 0.00 0.00 0.00
14 Mon Jun 111.95 0.00 0.00 0.00 0.00
11 Fri Jun 111.95 0.00 0.00 0.00 0.00
10 Thu Jun 111.95 0.00 0.00 0.00 0.00

PE of strike 610 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 3.00 3.00 3.00 3.00 1.00
15 Tue Jun 4.45 5.80 8.40 4.15 162.00
14 Mon Jun 7.20 18.20 18.20 6.35 119.00
11 Fri Jun 28.00 0.00 0.00 0.00 0.00
10 Thu Jun 28.00 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 600 strike 600 CE charts 600 PE charts

Call of strike 600 is 106.7 in-of-the-money, but PE of strike 600 is 106.7 out-the-money.

CE of strike 600 has 106.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 167.35 0.00 0.00 0.00 0.00
15 Tue Jun 167.35 167.35 167.35 167.35 1.00
14 Mon Jun 123.75 125.00 135.70 123.75 3.00
11 Fri Jun 118.65 0.00 0.00 0.00 0.00
10 Thu Jun 118.65 0.00 0.00 0.00 0.00

PE of strike 600 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 3.50 3.50 5.25 1.70 193.00
15 Tue Jun 3.70 7.00 8.00 3.35 1611.00
14 Mon Jun 6.80 4.50 28.95 4.50 8607.00
11 Fri Jun 0.80 0.60 0.85 0.60 16.00
10 Thu Jun 0.65 0.55 0.65 0.40 11.00

Adani Ports (ADANIPORTS) 590 strike 590 CE charts 590 PE charts

Call of strike 590 is 116.7 in-of-the-money, but PE of strike 590 is 116.7 out-the-money.

CE of strike 590 has 116.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 125.65 0.00 0.00 0.00 0.00
15 Tue Jun 125.65 0.00 0.00 0.00 0.00
14 Mon Jun 125.65 0.00 0.00 0.00 0.00
11 Fri Jun 125.65 0.00 0.00 0.00 0.00
10 Thu Jun 125.65 0.00 0.00 0.00 0.00

PE of strike 590 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 0.50 1.65 1.65 0.50 2.00
15 Tue Jun 3.50 5.90 6.40 3.40 43.00
14 Mon Jun 5.90 8.00 8.90 5.20 65.00
11 Fri Jun 0.10 0.00 0.00 0.00 0.00
10 Thu Jun 0.10 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 580 strike 580 CE charts 580 PE charts

Call of strike 580 is 126.7 in-of-the-money, but PE of strike 580 is 126.7 out-the-money.

CE of strike 580 has 126.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 132.85 0.00 0.00 0.00 0.00
15 Tue Jun 132.85 0.00 0.00 0.00 0.00
14 Mon Jun 132.85 0.00 0.00 0.00 0.00
11 Fri Jun 132.85 0.00 0.00 0.00 0.00
10 Thu Jun 132.85 0.00 0.00 0.00 0.00

PE of strike 580 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 3.10 0.00 0.00 0.00 0.00
15 Tue Jun 3.10 5.65 5.65 2.75 32.00
14 Mon Jun 5.65 12.00 16.00 4.45 84.00
11 Fri Jun 19.20 0.00 0.00 0.00 0.00
10 Thu Jun 19.20 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 570 strike 570 CE charts 570 PE charts

Call of strike 570 is 136.7 in-of-the-money, but PE of strike 570 is 136.7 out-the-money.

CE of strike 570 has 136.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 140.30 0.00 0.00 0.00 0.00
15 Tue Jun 140.30 0.00 0.00 0.00 0.00
14 Mon Jun 140.30 0.00 0.00 0.00 0.00
11 Fri Jun 140.30 0.00 0.00 0.00 0.00
10 Thu Jun 140.30 0.00 0.00 0.00 0.00

PE of strike 570 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 0.10 1.55 1.55 0.10 8.00
15 Tue Jun 2.90 4.00 5.15 2.65 79.00
14 Mon Jun 5.35 6.05 14.55 4.15 199.00
11 Fri Jun 16.70 0.00 0.00 0.00 0.00
10 Thu Jun 16.70 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 560 strike 560 CE charts 560 PE charts

Call of strike 560 is 146.7 in-of-the-money, but PE of strike 560 is 146.7 out-the-money.

CE of strike 560 has 146.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 147.95 0.00 0.00 0.00 0.00
15 Tue Jun 147.95 0.00 0.00 0.00 0.00
14 Mon Jun 147.95 0.00 0.00 0.00 0.00
11 Fri Jun 147.95 0.00 0.00 0.00 0.00
10 Thu Jun 147.95 0.00 0.00 0.00 0.00

PE of strike 560 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 2.60 0.00 0.00 0.00 0.00
15 Tue Jun 2.60 3.95 4.80 1.90 51.00
14 Mon Jun 3.95 5.00 6.95 3.55 54.00
11 Fri Jun 14.50 0.00 0.00 0.00 0.00
10 Thu Jun 14.50 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 156.7 in-of-the-money, but PE of strike 550 is 156.7 out-the-money.

CE of strike 550 has 156.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 155.85 0.00 0.00 0.00 0.00
15 Tue Jun 155.85 0.00 0.00 0.00 0.00
14 Mon Jun 155.85 0.00 0.00 0.00 0.00
11 Fri Jun 155.85 0.00 0.00 0.00 0.00
10 Thu Jun 155.85 0.00 0.00 0.00 0.00

PE of strike 550 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 2.00 1.35 2.00 1.35 9.00
15 Tue Jun 2.20 2.05 4.00 1.15 520.00
14 Mon Jun 3.95 3.05 19.95 3.05 1494.00
11 Fri Jun 0.25 0.00 0.00 0.00 0.00
10 Thu Jun 0.25 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 166.7 in-of-the-money, but PE of strike 540 is 166.7 out-the-money.

CE of strike 540 has 166.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 163.95 0.00 0.00 0.00 0.00
15 Tue Jun 163.95 0.00 0.00 0.00 0.00
14 Mon Jun 163.95 0.00 0.00 0.00 0.00
11 Fri Jun 163.95 0.00 0.00 0.00 0.00
10 Thu Jun 163.95 0.00 0.00 0.00 0.00

PE of strike 540 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 2.00 2.00 2.00 2.00 1.00
15 Tue Jun 2.00 2.55 3.50 2.00 16.00
14 Mon Jun 3.70 4.50 5.40 2.95 66.00
11 Fri Jun 10.65 0.00 0.00 0.00 0.00
10 Thu Jun 10.65 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 530 strike 530 CE charts 530 PE charts

Call of strike 530 is 176.7 in-of-the-money, but PE of strike 530 is 176.7 out-the-money.

CE of strike 530 has 176.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 172.20 0.00 0.00 0.00 0.00
15 Tue Jun 172.20 0.00 0.00 0.00 0.00
14 Mon Jun 172.20 0.00 0.00 0.00 0.00
11 Fri Jun 172.20 0.00 0.00 0.00 0.00
10 Thu Jun 172.20 0.00 0.00 0.00 0.00

PE of strike 530 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 3.00 0.00 0.00 0.00 0.00
15 Tue Jun 3.00 3.00 3.00 3.00 1.00
14 Mon Jun 9.05 0.00 0.00 0.00 0.00
11 Fri Jun 9.05 0.00 0.00 0.00 0.00
10 Thu Jun 9.05 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 186.7 in-of-the-money, but PE of strike 520 is 186.7 out-the-money.

CE of strike 520 has 186.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 180.70 0.00 0.00 0.00 0.00
15 Tue Jun 180.70 0.00 0.00 0.00 0.00
14 Mon Jun 180.70 0.00 0.00 0.00 0.00
11 Fri Jun 180.70 0.00 0.00 0.00 0.00
10 Thu Jun 180.70 0.00 0.00 0.00 0.00

PE of strike 520 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 7.60 0.00 0.00 0.00 0.00
15 Tue Jun 7.60 0.00 0.00 0.00 0.00
14 Mon Jun 7.60 0.00 0.00 0.00 0.00
11 Fri Jun 7.60 0.00 0.00 0.00 0.00
10 Thu Jun 7.60 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 510 strike 510 CE charts 510 PE charts

Call of strike 510 is 196.7 in-of-the-money, but PE of strike 510 is 196.7 out-the-money.

CE of strike 510 has 196.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 189.35 0.00 0.00 0.00 0.00
15 Tue Jun 189.35 0.00 0.00 0.00 0.00
14 Mon Jun 189.35 0.00 0.00 0.00 0.00
11 Fri Jun 189.35 0.00 0.00 0.00 0.00
10 Thu Jun 189.35 0.00 0.00 0.00 0.00

PE of strike 510 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 1.85 0.00 0.00 0.00 0.00
15 Tue Jun 1.85 2.10 2.10 1.30 6.00
14 Mon Jun 3.05 3.05 3.05 3.05 2.00
11 Fri Jun 6.35 0.00 0.00 0.00 0.00
10 Thu Jun 6.35 0.00 0.00 0.00 0.00

Adani Ports (ADANIPORTS) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 206.7 in-of-the-money, but PE of strike 500 is 206.7 out-the-money.

CE of strike 500 has 206.7 intrinsic value in it.

Date CE Premium Open High Low Open Interest
16 Wed Jun 198.15 0.00 0.00 0.00 0.00
15 Tue Jun 198.15 0.00 0.00 0.00 0.00
14 Mon Jun 198.15 0.00 0.00 0.00 0.00
11 Fri Jun 198.15 0.00 0.00 0.00 0.00
10 Thu Jun 198.15 0.00 0.00 0.00 0.00

PE of strike 500 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
16 Wed Jun 0.90 1.10 1.20 0.40 49.00
15 Tue Jun 1.55 1.30 2.35 1.00 327.00
14 Mon Jun 2.25 3.05 8.45 1.80 2193.00
11 Fri Jun 5.25 0.00 0.00 0.00 0.00
10 Thu Jun 5.25 0.00 0.00 0.00 0.00