Adani Ports (ADANIPORTS) option chain analysis (29 Oct)
Adani Ports (ADANIPORTS) option chain analysis 29 Oct 2020 expiry
Adani Ports (ADANIPORTS) deals in Marine Port & Services
Stock of Adani Ports closed at 326.15, opened at 319.00 and traded inside a range of 315.60 and 329.70 with a volume of 62.83 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 326.15 | 319.00 | 329.70 | 315.60 | 62.83 lakhs |
| 24 Thu Sep | 313.75 | 321.55 | 322.95 | 312.10 | 68.57 lakhs |
| 23 Wed Sep | 324.60 | 332.55 | 335.35 | 320.15 | 42.81 lakhs |
| 22 Tue Sep | 332.30 | 347.85 | 348.35 | 327.15 | 46.7 lakhs |
| 21 Mon Sep | 347.85 | 358.00 | 359.00 | 343.95 | 30.86 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 330.00 has highest open interest of 3022500 with 1209.00 total contracts traded, and a volume of 1106250000 and is trading at a premium of 13.80 Click here to view ADANIPORTS 330.00 Call price analysis
Put of strike 300.00 has highest open interest of 1172500 with 469.00 total contracts traded, and a volume of 1512500000 and is trading at a premium of 5.40 Click here to view ADANIPORTS 300.00 Put price analysis
Most active ADANIPORTS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIPORTS 330 CE | 13.80 | 3022500 | 1209.00 | 11062.5 lakhs |
| ADANIPORTS 300 PE | 5.40 | 1172500 | 469.00 | 15125 lakhs |
| ADANIPORTS 350 CE | 6.85 | 1025000 | 410.00 | 5687.5 lakhs |
| ADANIPORTS 340 CE | 9.65 | 792500 | 317.00 | 4125 lakhs |
| ADANIPORTS 360 CE | 4.90 | 635000 | 254.00 | 6562.5 lakhs |
| ADANIPORTS 400 CE | 1.45 | 525000 | 210.00 | 11875 lakhs |
| ADANIPORTS 320 CE | 19.00 | 497500 | 199.00 | 2312.5 lakhs |
| ADANIPORTS 280 PE | 2.15 | 472500 | 189.00 | 7937.5 lakhs |
| ADANIPORTS 320 PE | 11.60 | 457500 | 183.00 | 2687.5 lakhs |
| ADANIPORTS 325 CE | 16.00 | 360000 | 144.00 | 2000 lakhs |
| ADANIPORTS 370 CE | 3.45 | 305000 | 122.00 | 5000 lakhs |
| ADANIPORTS 380 CE | 2.50 | 305000 | 122.00 | 6687.5 lakhs |
| ADANIPORTS 330 PE | 16.65 | 275000 | 110.00 | 4625 lakhs |
| ADANIPORTS 310 PE | 8.00 | 262500 | 105.00 | 1875 lakhs |
| ADANIPORTS 335 CE | 11.60 | 202500 | 81.00 | 2500 lakhs |
| ADANIPORTS 375 CE | 3.05 | 177500 | 71.00 | 3875 lakhs |
| ADANIPORTS 345 CE | 8.30 | 130000 | 52.00 | 1687.5 lakhs |
| ADANIPORTS 295 PE | 4.30 | 107500 | 43.00 | 937.5 lakhs |
| ADANIPORTS 315 CE | 21.20 | 40000 | 16.00 | 562.5 lakhs |
| ADANIPORTS 355 CE | 5.50 | 20000 | 8.00 | 375 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 325 CE | 16.00 | 15.80 | 19.00 | 15.25 | 360000 | 144.00 | 2000 lakhs |
| ADANIPORTS 320 CE | 19.00 | 16.70 | 21.85 | 16.70 | 497500 | 199.00 | 2312.5 lakhs |
| ADANIPORTS 315 CE | 21.20 | 23.00 | 24.00 | 20.00 | 40000 | 16.00 | 562.5 lakhs |
| ADANIPORTS 310 CE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 305 CE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 300 CE | 33.55 | 33.25 | 33.80 | 33.25 | 10000 | 4.00 | 312.5 lakhs |
| ADANIPORTS 295 CE | 42.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 290 CE | 44.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 285 CE | 47.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 280 CE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 275 CE | 54.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 270 CE | 57.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 265 CE | 61.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 260 CE | 64.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 255 CE | 68.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 250 CE | 72.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 245 CE | 76.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 240 CE | 80.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 235 CE | 84.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 230 CE | 88.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 225 CE | 92.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Call (CE) of strike 325.00 has an intrinsic value of 1.15 rupees
ADANIPORTS Call (CE) of strike 320.00 has an intrinsic value of 6.15 rupees
ADANIPORTS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 330 CE | 13.80 | 12.05 | 18.30 | 11.50 | 3022500 | 1209.00 | 11062.5 lakhs |
| ADANIPORTS 335 CE | 11.60 | 13.05 | 14.20 | 11.00 | 202500 | 81.00 | 2500 lakhs |
| ADANIPORTS 340 CE | 9.65 | 9.80 | 12.35 | 8.35 | 792500 | 317.00 | 4125 lakhs |
| ADANIPORTS 345 CE | 8.30 | 9.50 | 9.75 | 8.15 | 130000 | 52.00 | 1687.5 lakhs |
| ADANIPORTS 350 CE | 6.85 | 6.00 | 9.00 | 6.00 | 1025000 | 410.00 | 5687.5 lakhs |
| ADANIPORTS 355 CE | 5.50 | 6.00 | 7.25 | 5.50 | 20000 | 8.00 | 375 lakhs |
| ADANIPORTS 360 CE | 4.90 | 4.10 | 6.50 | 3.95 | 635000 | 254.00 | 6562.5 lakhs |
| ADANIPORTS 365 CE | 3.80 | 4.15 | 4.15 | 3.80 | 5000 | 2.00 | 1000 lakhs |
| ADANIPORTS 370 CE | 3.45 | 4.15 | 4.75 | 3.30 | 305000 | 122.00 | 5000 lakhs |
| ADANIPORTS 375 CE | 3.05 | 3.35 | 3.80 | 2.80 | 177500 | 71.00 | 3875 lakhs |
| ADANIPORTS 380 CE | 2.50 | 2.80 | 3.45 | 2.45 | 305000 | 122.00 | 6687.5 lakhs |
| ADANIPORTS 385 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 390 CE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 395 CE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 400 CE | 1.45 | 1.00 | 1.80 | 1.00 | 525000 | 210.00 | 11875 lakhs |
| ADANIPORTS 405 CE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 410 CE | 1.00 | 1.05 | 1.05 | 0.95 | 12500 | 5.00 | 1187.5 lakhs |
| ADANIPORTS 415 CE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 420 CE | 0.70 | 0.75 | 1.00 | 0.70 | 7500 | 3.00 | 1125 lakhs |
| ADANIPORTS 425 CE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 430 CE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 435 CE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Call (CE) of strike 330.00 has an intrinsic value of 0 rupees
ADANIPORTS Call (CE) of strike 335.00 has an intrinsic value of 0 rupees
ADANIPORTS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 330 PE | 16.65 | 21.70 | 21.70 | 16.10 | 275000 | 110.00 | 4625 lakhs |
| ADANIPORTS 335 PE | 19.55 | 19.55 | 19.60 | 19.55 | 12500 | 5.00 | 1750 lakhs |
| ADANIPORTS 340 PE | 25.55 | 25.55 | 25.55 | 25.55 | 2500 | 1.00 | 1750 lakhs |
| ADANIPORTS 345 PE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 250 lakhs |
| ADANIPORTS 350 PE | 39.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 500 lakhs |
| ADANIPORTS 355 PE | 56.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 360 PE | 37.50 | 37.50 | 37.50 | 37.50 | 2500 | 1.00 | 125 lakhs |
| ADANIPORTS 365 PE | 63.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 370 PE | 67.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 375 PE | 71.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 380 PE | 75.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 385 PE | 79.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 390 PE | 83.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 395 PE | 87.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 400 PE | 91.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 405 PE | 95.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 410 PE | 100.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 415 PE | 104.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 420 PE | 108.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 425 PE | 113.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 430 PE | 117.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 435 PE | 122.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 330.00 has an intrinsic value of 3.85 rupees
ADANIPORTS Put (PE) of strike 335.00 has an intrinsic value of 8.85 rupees
ADANIPORTS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 325 PE | 36.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 320 PE | 11.60 | 17.00 | 17.00 | 11.30 | 457500 | 183.00 | 2687.5 lakhs |
| ADANIPORTS 315 PE | 10.10 | 10.45 | 10.75 | 10.10 | 15000 | 6.00 | 250 lakhs |
| ADANIPORTS 310 PE | 8.00 | 13.05 | 13.05 | 7.75 | 262500 | 105.00 | 1875 lakhs |
| ADANIPORTS 305 PE | 7.00 | 10.30 | 10.30 | 7.00 | 5000 | 2.00 | 187.5 lakhs |
| ADANIPORTS 300 PE | 5.40 | 8.05 | 8.85 | 5.15 | 1172500 | 469.00 | 15125 lakhs |
| ADANIPORTS 295 PE | 4.30 | 4.90 | 5.15 | 4.20 | 107500 | 43.00 | 937.5 lakhs |
| ADANIPORTS 290 PE | 3.75 | 5.00 | 5.00 | 3.75 | 17500 | 7.00 | 625 lakhs |
| ADANIPORTS 285 PE | 17.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 280 PE | 2.15 | 4.15 | 4.15 | 2.05 | 472500 | 189.00 | 7937.5 lakhs |
| ADANIPORTS 275 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 270 PE | 1.75 | 3.10 | 3.10 | 1.15 | 15000 | 6.00 | 312.5 lakhs |
| ADANIPORTS 265 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 260 PE | 9.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 255 PE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 250 PE | 1.00 | 1.05 | 1.05 | 1.00 | 7500 | 3.00 | 187.5 lakhs |
| ADANIPORTS 245 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 240 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 235 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 230 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 225 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 325.00 has an intrinsic value of 0 rupees
ADANIPORTS Put (PE) of strike 320.00 has an intrinsic value of 0 rupees
