BullFO

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

nse chart

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

chart ADANIPORTS

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

 chart ADANIPORTS 360.00 CE

ADANIPORTS Call (CE) of strike 355.00 has an intrinsic value of 5.4 rupees

 chart ADANIPORTS 355.00 CE

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

 chart ADANIPORTS 365.00 CE

ADANIPORTS Call (CE) of strike 370.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 370.00 CE

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

 chart ADANIPORTS 365.00 PE

ADANIPORTS Put (PE) of strike 370.00 has an intrinsic value of 9.6 rupees

 chart ADANIPORTS 370.00 PE

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

 chart ADANIPORTS 360.00 PE

ADANIPORTS Put (PE) of strike 355.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 355.00 PE