Adani Ports (ADANIPORTS) option chain analysis (30 Jul)
Adani Ports (ADANIPORTS) option chain analysis 30 Jul 2020 expiry
Adani Ports (ADANIPORTS) deals in Marine Port & Services
Stock of Adani Ports closed at 360.40, opened at 350.20 and traded inside a range of 348.65 and 366.80 with a volume of 93.01 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 360.40 | 350.20 | 366.80 | 348.65 | 93.01 lakhs |
| 02 Thu Jul | 346.80 | 346.00 | 349.60 | 344.90 | 12.04 lakhs |
| 01 Wed Jul | 343.80 | 345.90 | 347.05 | 341.30 | 12.02 lakhs |
| 30 Tue Jun | 343.90 | 344.00 | 349.80 | 342.40 | 28.29 lakhs |
| 29 Mon Jun | 342.65 | 341.35 | 344.05 | 339.10 | 32.64 lakhs |
Price action analysis of ADANIPORTS based on a short term time period is
Price action analysis of ADANIPORTS based on a short to mid term time period is
Adani Ports has a LOT size of 2500
Call of strike 370.00 has highest open interest of 3635000 with 1454.00 total contracts traded, and a volume of 1550000000 and is trading at a premium of 9.65 Click here to view ADANIPORTS 370.00 Call price analysis
Put of strike 350.00 has highest open interest of 1275000 with 510.00 total contracts traded, and a volume of 631250000 and is trading at a premium of 8.35 Click here to view ADANIPORTS 350.00 Put price analysis
Most active ADANIPORTS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIPORTS 370 CE | 9.65 | 3635000 | 1454.00 | 15500 lakhs |
| ADANIPORTS 400 CE | 2.65 | 2205000 | 882.00 | 17437.5 lakhs |
| ADANIPORTS 360 CE | 14.10 | 2065000 | 826.00 | 7375 lakhs |
| ADANIPORTS 380 CE | 6.50 | 2050000 | 820.00 | 9187.5 lakhs |
| ADANIPORTS 350 PE | 8.35 | 1275000 | 510.00 | 6312.5 lakhs |
| ADANIPORTS 360 PE | 12.85 | 1107500 | 443.00 | 3500 lakhs |
| ADANIPORTS 390 CE | 4.20 | 907500 | 363.00 | 5000 lakhs |
| ADANIPORTS 340 PE | 5.35 | 867500 | 347.00 | 5000 lakhs |
| ADANIPORTS 350 CE | 19.75 | 605000 | 242.00 | 4187.5 lakhs |
| ADANIPORTS 365 CE | 11.55 | 597500 | 239.00 | 6625 lakhs |
| ADANIPORTS 330 PE | 3.15 | 417500 | 167.00 | 4125 lakhs |
| ADANIPORTS 320 PE | 1.85 | 315000 | 126.00 | 5062.5 lakhs |
| ADANIPORTS 300 PE | 0.65 | 242500 | 97.00 | 7125 lakhs |
| ADANIPORTS 410 CE | 1.70 | 220000 | 88.00 | 4062.5 lakhs |
| ADANIPORTS 345 PE | 6.55 | 180000 | 72.00 | 2375 lakhs |
| ADANIPORTS 355 CE | 16.00 | 175000 | 70.00 | 4500 lakhs |
| ADANIPORTS 340 CE | 25.40 | 147500 | 59.00 | 2812.5 lakhs |
| ADANIPORTS 380 PE | 22.00 | 92500 | 37.00 | 2312.5 lakhs |
| ADANIPORTS 345 CE | 22.30 | 67500 | 27.00 | 1687.5 lakhs |
| ADANIPORTS 355 PE | 10.30 | 57500 | 23.00 | 625 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ADANIPORTS in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 360 CE | 14.10 | 7.90 | 17.70 | 7.90 | 2065000 | 826.00 | 7375 lakhs |
| ADANIPORTS 355 CE | 16.00 | 10.15 | 20.75 | 10.15 | 175000 | 70.00 | 4500 lakhs |
| ADANIPORTS 350 CE | 19.75 | 11.35 | 23.85 | 11.35 | 605000 | 242.00 | 4187.5 lakhs |
| ADANIPORTS 345 CE | 22.30 | 16.20 | 25.90 | 16.20 | 67500 | 27.00 | 1687.5 lakhs |
| ADANIPORTS 340 CE | 25.40 | 18.90 | 30.50 | 18.90 | 147500 | 59.00 | 2812.5 lakhs |
| ADANIPORTS 335 CE | 28.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 125 lakhs |
| ADANIPORTS 330 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 562.5 lakhs |
| ADANIPORTS 325 CE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 320 CE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 375 lakhs |
| ADANIPORTS 315 CE | 35.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 125 lakhs |
| ADANIPORTS 310 CE | 45.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 187.5 lakhs |
| ADANIPORTS 305 CE | 43.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 187.5 lakhs |
| ADANIPORTS 300 CE | 50.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 312.5 lakhs |
| ADANIPORTS 295 CE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 290 CE | 44.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 285 CE | 66.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 280 CE | 66.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 187.5 lakhs |
| ADANIPORTS 275 CE | 73.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 270 CE | 53.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 265 CE | 80.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 260 CE | 59.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 255 CE | 88.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 250 CE | 64.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 245 CE | 95.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 240 CE | 70.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 235 CE | 104.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 230 CE | 77.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 220 CE | 84.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 210 CE | 91.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 200 CE | 99.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 190 CE | 107.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 180 CE | 116.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 170 CE | 124.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Call (CE) of strike 360.00 has an intrinsic value of 0.39999999999998 rupees
ADANIPORTS Call (CE) of strike 355.00 has an intrinsic value of 5.4 rupees
ADANIPORTS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 365 CE | 11.55 | 6.85 | 14.80 | 6.85 | 597500 | 239.00 | 6625 lakhs |
| ADANIPORTS 370 CE | 9.65 | 5.00 | 12.60 | 4.95 | 3635000 | 1454.00 | 15500 lakhs |
| ADANIPORTS 375 CE | 8.20 | 9.50 | 9.50 | 8.20 | 12500 | 5.00 | 1750 lakhs |
| ADANIPORTS 380 CE | 6.50 | 3.05 | 8.50 | 3.00 | 2050000 | 820.00 | 9187.5 lakhs |
| ADANIPORTS 385 CE | 22.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 390 CE | 4.20 | 2.10 | 5.55 | 2.10 | 907500 | 363.00 | 5000 lakhs |
| ADANIPORTS 395 CE | 3.20 | 3.20 | 3.20 | 3.20 | 5000 | 2.00 | 312.5 lakhs |
| ADANIPORTS 400 CE | 2.65 | 1.25 | 3.60 | 1.20 | 2205000 | 882.00 | 17437.5 lakhs |
| ADANIPORTS 405 CE | 2.85 | 2.85 | 2.85 | 2.85 | 2500 | 1.00 | 437.5 lakhs |
| ADANIPORTS 410 CE | 1.70 | 2.10 | 2.30 | 1.60 | 220000 | 88.00 | 4062.5 lakhs |
| ADANIPORTS 415 CE | 1.40 | 2.00 | 2.00 | 1.40 | 42500 | 17.00 | 750 lakhs |
ADANIPORTS Call (CE) of strike 365.00 has an intrinsic value of 0 rupees
ADANIPORTS Call (CE) of strike 370.00 has an intrinsic value of 0 rupees
ADANIPORTS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 365 PE | 16.00 | 14.70 | 16.00 | 14.10 | 12500 | 5.00 | 187.5 lakhs |
| ADANIPORTS 370 PE | 17.70 | 17.80 | 17.80 | 16.00 | 12500 | 5.00 | 125 lakhs |
| ADANIPORTS 375 PE | 65.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 380 PE | 22.00 | 22.00 | 22.10 | 22.00 | 92500 | 37.00 | 2312.5 lakhs |
| ADANIPORTS 385 PE | 72.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 390 PE | 33.25 | 28.45 | 33.25 | 28.45 | 10000 | 4.00 | 125 lakhs |
| ADANIPORTS 395 PE | 80.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 400 PE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 405 PE | 87.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 410 PE | 127.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 415 PE | 95.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 365.00 has an intrinsic value of 4.6 rupees
ADANIPORTS Put (PE) of strike 370.00 has an intrinsic value of 9.6 rupees
ADANIPORTS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 360 PE | 12.85 | 14.30 | 15.10 | 10.55 | 1107500 | 443.00 | 3500 lakhs |
| ADANIPORTS 355 PE | 10.30 | 9.00 | 11.25 | 8.55 | 57500 | 23.00 | 625 lakhs |
| ADANIPORTS 350 PE | 8.35 | 11.50 | 11.50 | 6.40 | 1275000 | 510.00 | 6312.5 lakhs |
| ADANIPORTS 345 PE | 6.55 | 9.25 | 9.25 | 5.35 | 180000 | 72.00 | 2375 lakhs |
| ADANIPORTS 340 PE | 5.35 | 8.05 | 8.05 | 4.20 | 867500 | 347.00 | 5000 lakhs |
| ADANIPORTS 335 PE | 3.90 | 6.00 | 6.00 | 3.25 | 52500 | 21.00 | 875 lakhs |
| ADANIPORTS 330 PE | 3.15 | 4.60 | 4.90 | 2.60 | 417500 | 167.00 | 4125 lakhs |
| ADANIPORTS 325 PE | 2.25 | 2.50 | 2.50 | 2.25 | 12500 | 5.00 | 2125 lakhs |
| ADANIPORTS 320 PE | 1.85 | 2.80 | 2.80 | 1.50 | 315000 | 126.00 | 5062.5 lakhs |
| ADANIPORTS 315 PE | 1.50 | 1.50 | 1.50 | 1.50 | 2500 | 1.00 | 1812.5 lakhs |
| ADANIPORTS 310 PE | 0.95 | 1.10 | 1.10 | 0.85 | 52500 | 21.00 | 4687.5 lakhs |
| ADANIPORTS 305 PE | 25.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 300 PE | 0.65 | 0.70 | 0.75 | 0.50 | 242500 | 97.00 | 7125 lakhs |
| ADANIPORTS 295 PE | 21.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 290 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.5 lakhs |
| ADANIPORTS 285 PE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 280 PE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 275 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 270 PE | 30.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 265 PE | 11.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 260 PE | 25.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 255 PE | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 250 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 437.5 lakhs |
| ADANIPORTS 245 PE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 240 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.5 lakhs |
| ADANIPORTS 235 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 230 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 220 PE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 210 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 200 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 190 PE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 180 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 170 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 360.00 has an intrinsic value of 0 rupees
ADANIPORTS Put (PE) of strike 355.00 has an intrinsic value of 0 rupees
