Adani Ports (ADANIPORTS) option chain analysis (30 Sep)
Adani Ports (ADANIPORTS) option chain analysis 30 Sep 2021 expiry
Adani Ports (ADANIPORTS) deals in Marine Port & Services
Stock of Adani Ports closed at 744.80, opened at 756.00 and traded inside a range of 743.00 and 764.90 with a volume of 44.46 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 744.80 | 756.00 | 764.90 | 743.00 | 44.46 lakhs |
| 23 Thu Sep | 754.50 | 754.40 | 760.00 | 750.55 | 35.26 lakhs |
| 22 Wed Sep | 745.30 | 750.00 | 759.60 | 742.00 | 43.43 lakhs |
| 21 Tue Sep | 749.60 | 754.00 | 758.80 | 734.05 | 77.66 lakhs |
| 20 Mon Sep | 748.90 | 759.80 | 776.00 | 746.10 | 55.7 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 1
Call of strike 760.00 has highest open interest of 6235 with 6235.00 total contracts traded, and a volume of 2676250 and is trading at a premium of 10.50 Click here to view ADANIPORTS 760.00 Call price analysis
Put of strike 740.00 has highest open interest of 1284 with 1284.00 total contracts traded, and a volume of 830000 and is trading at a premium of 13.45 Click here to view ADANIPORTS 740.00 Put price analysis
Most active ADANIPORTS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIPORTS 760 CE | 10.50 | 6235 | 6235.00 | 26.76 lakhs |
| ADANIPORTS 800 CE | 4.10 | 3553 | 3553.00 | 28.91 lakhs |
| ADANIPORTS 780 CE | 6.50 | 3461 | 3461.00 | 19.33 lakhs |
| ADANIPORTS 740 CE | 17.55 | 1308 | 1308.00 | 6.98 lakhs |
| ADANIPORTS 820 CE | 2.40 | 1286 | 1286.00 | 8.7 lakhs |
| ADANIPORTS 740 PE | 13.45 | 1284 | 1284.00 | 8.3 lakhs |
| ADANIPORTS 760 PE | 26.05 | 992 | 992.00 | 8.13 lakhs |
| ADANIPORTS 700 PE | 3.40 | 976 | 976.00 | 12.6 lakhs |
| ADANIPORTS 720 PE | 6.80 | 809 | 809.00 | 7.63 lakhs |
| ADANIPORTS 840 CE | 1.45 | 775 | 775.00 | 5.65 lakhs |
| ADANIPORTS 860 CE | 0.90 | 478 | 478.00 | 5.11 lakhs |
| ADANIPORTS 680 PE | 1.75 | 381 | 381.00 | 3.53 lakhs |
| ADANIPORTS 720 CE | 31.70 | 252 | 252.00 | 3.45 lakhs |
| ADANIPORTS 900 CE | 0.75 | 241 | 241.00 | 6.29 lakhs |
| ADANIPORTS 700 CE | 47.95 | 221 | 221.00 | 4.24 lakhs |
| ADANIPORTS 660 PE | 0.95 | 216 | 216.00 | 4.19 lakhs |
| ADANIPORTS 880 CE | 0.75 | 210 | 210.00 | 2.39 lakhs |
| ADANIPORTS 640 PE | 0.80 | 156 | 156.00 | 2.54 lakhs |
| ADANIPORTS 780 PE | 42.15 | 135 | 135.00 | 3.63 lakhs |
| ADANIPORTS 920 CE | 0.50 | 76 | 76.00 | 1.89 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 740 CE | 17.55 | 28.70 | 32.85 | 16.50 | 1308 | 1308.00 | 6.98 lakhs |
| ADANIPORTS 720 CE | 31.70 | 44.00 | 49.55 | 30.10 | 252 | 252.00 | 3.45 lakhs |
| ADANIPORTS 700 CE | 47.95 | 62.00 | 68.00 | 47.00 | 221 | 221.00 | 4.24 lakhs |
| ADANIPORTS 680 CE | 68.10 | 80.10 | 80.10 | 68.10 | 5 | 5.00 | 0.8 lakhs |
| ADANIPORTS 660 CE | 95.30 | 97.20 | 97.20 | 92.85 | 5 | 5.00 | 0.09 lakhs |
| ADANIPORTS 640 CE | 105.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| ADANIPORTS 620 CE | 112.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| ADANIPORTS 600 CE | 144.00 | 144.00 | 144.00 | 144.00 | 1 | 1.00 | 0.06 lakhs |
| ADANIPORTS 580 CE | 158.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 560 CE | 173.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 540 CE | 189.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 520 CE | 205.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 500 CE | 260.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
ADANIPORTS Call (CE) of strike 740.00 has an intrinsic value of 4.8 rupees
ADANIPORTS Call (CE) of strike 720.00 has an intrinsic value of 24.8 rupees
ADANIPORTS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 760 CE | 10.50 | 17.00 | 21.10 | 10.15 | 6235 | 6235.00 | 26.76 lakhs |
| ADANIPORTS 780 CE | 6.50 | 10.00 | 13.60 | 6.15 | 3461 | 3461.00 | 19.33 lakhs |
| ADANIPORTS 800 CE | 4.10 | 7.55 | 8.50 | 3.85 | 3553 | 3553.00 | 28.91 lakhs |
| ADANIPORTS 820 CE | 2.40 | 4.30 | 4.90 | 2.25 | 1286 | 1286.00 | 8.7 lakhs |
| ADANIPORTS 840 CE | 1.45 | 2.95 | 3.20 | 1.10 | 775 | 775.00 | 5.65 lakhs |
| ADANIPORTS 860 CE | 0.90 | 1.75 | 2.05 | 0.85 | 478 | 478.00 | 5.11 lakhs |
| ADANIPORTS 880 CE | 0.75 | 0.75 | 1.50 | 0.60 | 210 | 210.00 | 2.39 lakhs |
| ADANIPORTS 900 CE | 0.75 | 1.15 | 1.15 | 0.55 | 241 | 241.00 | 6.29 lakhs |
| ADANIPORTS 920 CE | 0.50 | 0.60 | 0.60 | 0.40 | 76 | 76.00 | 1.89 lakhs |
| ADANIPORTS 940 CE | 0.35 | 0.60 | 0.65 | 0.30 | 15 | 15.00 | 1.7 lakhs |
| ADANIPORTS 960 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.44 lakhs |
| ADANIPORTS 980 CE | 0.40 | 0.40 | 0.40 | 0.30 | 10 | 10.00 | 1.2 lakhs |
| ADANIPORTS 1000 CE | 0.20 | 0.35 | 0.35 | 0.15 | 32 | 32.00 | 1.8 lakhs |
| ADANIPORTS 1020 CE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Call (CE) of strike 760.00 has an intrinsic value of 0 rupees
ADANIPORTS Call (CE) of strike 780.00 has an intrinsic value of 0 rupees
ADANIPORTS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 760 PE | 26.05 | 20.00 | 28.30 | 14.70 | 992 | 992.00 | 8.13 lakhs |
| ADANIPORTS 780 PE | 42.15 | 32.50 | 43.05 | 27.30 | 135 | 135.00 | 3.63 lakhs |
| ADANIPORTS 800 PE | 57.30 | 44.15 | 60.05 | 43.60 | 25 | 25.00 | 1.74 lakhs |
| ADANIPORTS 820 PE | 75.70 | 65.45 | 75.70 | 62.30 | 7 | 7.00 | 0.36 lakhs |
| ADANIPORTS 840 PE | 97.55 | 97.55 | 97.55 | 97.55 | 1 | 1.00 | 0.15 lakhs |
| ADANIPORTS 860 PE | 175.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 880 PE | 168.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| ADANIPORTS 900 PE | 149.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| ADANIPORTS 920 PE | 223.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 940 PE | 240.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 960 PE | 257.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 980 PE | 275.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1000 PE | 293.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1020 PE | 311.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 760.00 has an intrinsic value of 15.2 rupees
ADANIPORTS Put (PE) of strike 780.00 has an intrinsic value of 35.2 rupees
ADANIPORTS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 740 PE | 13.45 | 11.00 | 14.85 | 6.80 | 1284 | 1284.00 | 8.3 lakhs |
| ADANIPORTS 720 PE | 6.80 | 5.10 | 7.50 | 3.60 | 809 | 809.00 | 7.63 lakhs |
| ADANIPORTS 700 PE | 3.40 | 3.00 | 3.60 | 2.05 | 976 | 976.00 | 12.6 lakhs |
| ADANIPORTS 680 PE | 1.75 | 2.00 | 2.00 | 1.25 | 381 | 381.00 | 3.53 lakhs |
| ADANIPORTS 660 PE | 0.95 | 1.25 | 1.35 | 0.80 | 216 | 216.00 | 4.19 lakhs |
| ADANIPORTS 640 PE | 0.80 | 1.15 | 1.20 | 0.60 | 156 | 156.00 | 2.54 lakhs |
| ADANIPORTS 620 PE | 0.70 | 0.80 | 1.00 | 0.60 | 49 | 49.00 | 1.8 lakhs |
| ADANIPORTS 600 PE | 0.70 | 0.65 | 0.75 | 0.50 | 50 | 50.00 | 3.26 lakhs |
| ADANIPORTS 580 PE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 1.00 | 0.59 lakhs |
| ADANIPORTS 560 PE | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 2.00 | 0.51 lakhs |
| ADANIPORTS 540 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 520 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 500 PE | 0.50 | 0.70 | 0.70 | 0.50 | 2 | 2.00 | 0.29 lakhs |
ADANIPORTS Put (PE) of strike 740.00 has an intrinsic value of 0 rupees
ADANIPORTS Put (PE) of strike 720.00 has an intrinsic value of 0 rupees
