Adani Ports (ADANIPORTS) option chain analysis (24 Jun)
Adani Ports (ADANIPORTS) option chain analysis 24 Jun 2021 expiry
Adani Ports (ADANIPORTS) deals in Marine Port & Services
Stock of Adani Ports closed at 761.85, opened at 802.90 and traded inside a range of 755.00 and 802.90 with a volume of 454.08 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 761.85 | 802.90 | 802.90 | 755.00 | 454.08 lakhs |
| 14 Mon Jun | 768.45 | 755.80 | 783.70 | 681.10 | 897.72 lakhs |
| 11 Fri Jun | 839.75 | 852.00 | 856.40 | 820.70 | 174.61 lakhs |
| 10 Thu Jun | 846.75 | 858.55 | 863.95 | 843.30 | 117.44 lakhs |
| 09 Wed Jun | 852.60 | 879.25 | 901.00 | 831.30 | 312.25 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 1250
Call of strike 800.00 has highest open interest of 18325000 with 14660.00 total contracts traded, and a volume of 6171875000 and is trading at a premium of 25.35 Click here to view ADANIPORTS 800.00 Call price analysis
Put of strike 700.00 has highest open interest of 6145000 with 4916.00 total contracts traded, and a volume of 2371875000 and is trading at a premium of 16.50 Click here to view ADANIPORTS 700.00 Put price analysis
Most active ADANIPORTS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ADANIPORTS 800 CE | 25.35 | 18325000 | 14660.00 | 61718.75 lakhs |
| ADANIPORTS 900 CE | 9.50 | 8586250 | 6869.00 | 74125 lakhs |
| ADANIPORTS 780 CE | 33.10 | 7723750 | 6179.00 | 17687.5 lakhs |
| ADANIPORTS 850 CE | 14.15 | 7100000 | 5680.00 | 35921.88 lakhs |
| ADANIPORTS 700 PE | 16.50 | 6145000 | 4916.00 | 23718.75 lakhs |
| ADANIPORTS 770 CE | 37.25 | 5422500 | 4338.00 | 13625 lakhs |
| ADANIPORTS 750 PE | 32.90 | 4731250 | 3785.00 | 10093.75 lakhs |
| ADANIPORTS 820 CE | 19.30 | 4463750 | 3571.00 | 21890.63 lakhs |
| ADANIPORTS 760 CE | 41.85 | 4147500 | 3318.00 | 9187.5 lakhs |
| ADANIPORTS 840 CE | 15.45 | 3780000 | 3024.00 | 16359.38 lakhs |
| ADANIPORTS 760 PE | 37.40 | 3408750 | 2727.00 | 4937.5 lakhs |
| ADANIPORTS 750 CE | 46.90 | 3002500 | 2402.00 | 11000 lakhs |
| ADANIPORTS 790 CE | 28.95 | 2765000 | 2212.00 | 5296.88 lakhs |
| ADANIPORTS 810 CE | 22.25 | 2605000 | 2084.00 | 6750 lakhs |
| ADANIPORTS 1000 CE | 3.90 | 2487500 | 1990.00 | 23062.5 lakhs |
| ADANIPORTS 860 CE | 12.90 | 2420000 | 1936.00 | 15375 lakhs |
| ADANIPORTS 650 PE | 8.00 | 2365000 | 1892.00 | 12250 lakhs |
| ADANIPORTS 830 CE | 17.10 | 2363750 | 1891.00 | 9265.63 lakhs |
| ADANIPORTS 720 PE | 21.45 | 2338750 | 1871.00 | 7437.5 lakhs |
| ADANIPORTS 740 PE | 28.50 | 2286250 | 1829.00 | 6218.75 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 760 CE | 41.85 | 66.00 | 66.00 | 39.10 | 4147500 | 3318.00 | 9187.5 lakhs |
| ADANIPORTS 750 CE | 46.90 | 74.00 | 74.00 | 44.55 | 3002500 | 2402.00 | 11000 lakhs |
| ADANIPORTS 740 CE | 51.85 | 80.00 | 80.00 | 49.00 | 767500 | 614.00 | 4453.13 lakhs |
| ADANIPORTS 730 CE | 58.65 | 80.00 | 80.00 | 57.00 | 238750 | 191.00 | 1937.5 lakhs |
| ADANIPORTS 720 CE | 64.35 | 88.00 | 88.00 | 63.00 | 397500 | 318.00 | 2453.13 lakhs |
| ADANIPORTS 710 CE | 72.05 | 84.15 | 84.40 | 70.10 | 173750 | 139.00 | 1093.75 lakhs |
| ADANIPORTS 700 CE | 79.70 | 101.55 | 104.75 | 76.70 | 937500 | 750.00 | 9812.5 lakhs |
| ADANIPORTS 690 CE | 94.00 | 91.05 | 96.95 | 90.05 | 15000 | 12.00 | 312.5 lakhs |
| ADANIPORTS 680 CE | 102.55 | 111.75 | 111.75 | 97.00 | 41250 | 33.00 | 437.5 lakhs |
| ADANIPORTS 670 CE | 105.90 | 122.00 | 122.00 | 105.90 | 5000 | 4.00 | 78.13 lakhs |
| ADANIPORTS 660 CE | 82.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 650 CE | 124.15 | 122.50 | 128.00 | 122.50 | 6250 | 5.00 | 218.75 lakhs |
| ADANIPORTS 640 CE | 148.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 630 CE | 99.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 620 CE | 105.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 610 CE | 111.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 600 CE | 167.35 | 167.35 | 167.35 | 167.35 | 1250 | 1.00 | 15.63 lakhs |
| ADANIPORTS 590 CE | 125.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 580 CE | 132.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 570 CE | 140.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 560 CE | 147.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 550 CE | 155.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 540 CE | 163.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 530 CE | 172.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 520 CE | 180.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 510 CE | 189.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 500 CE | 198.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Call (CE) of strike 760.00 has an intrinsic value of 1.85 rupees
ADANIPORTS Call (CE) of strike 750.00 has an intrinsic value of 11.85 rupees
ADANIPORTS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 770 CE | 37.25 | 54.00 | 56.25 | 34.70 | 5422500 | 4338.00 | 13625 lakhs |
| ADANIPORTS 780 CE | 33.10 | 54.35 | 54.35 | 30.65 | 7723750 | 6179.00 | 17687.5 lakhs |
| ADANIPORTS 790 CE | 28.95 | 46.20 | 46.65 | 26.75 | 2765000 | 2212.00 | 5296.88 lakhs |
| ADANIPORTS 800 CE | 25.35 | 43.00 | 45.00 | 23.10 | 18325000 | 14660.00 | 61718.75 lakhs |
| ADANIPORTS 810 CE | 22.25 | 38.10 | 38.55 | 20.40 | 2605000 | 2084.00 | 6750 lakhs |
| ADANIPORTS 820 CE | 19.30 | 35.30 | 35.30 | 17.00 | 4463750 | 3571.00 | 21890.63 lakhs |
| ADANIPORTS 830 CE | 17.10 | 29.20 | 30.10 | 15.55 | 2363750 | 1891.00 | 9265.63 lakhs |
| ADANIPORTS 840 CE | 15.45 | 24.95 | 27.95 | 14.00 | 3780000 | 3024.00 | 16359.38 lakhs |
| ADANIPORTS 850 CE | 14.15 | 23.75 | 25.00 | 12.95 | 7100000 | 5680.00 | 35921.88 lakhs |
| ADANIPORTS 860 CE | 12.90 | 21.20 | 22.50 | 11.85 | 2420000 | 1936.00 | 15375 lakhs |
| ADANIPORTS 870 CE | 11.85 | 19.35 | 19.45 | 10.85 | 1603750 | 1283.00 | 9625 lakhs |
| ADANIPORTS 880 CE | 11.05 | 18.05 | 19.50 | 10.20 | 2100000 | 1680.00 | 17875 lakhs |
| ADANIPORTS 890 CE | 10.30 | 16.30 | 16.30 | 9.70 | 1043750 | 835.00 | 14578.13 lakhs |
| ADANIPORTS 900 CE | 9.50 | 13.00 | 16.20 | 8.80 | 8586250 | 6869.00 | 74125 lakhs |
| ADANIPORTS 910 CE | 8.70 | 13.95 | 13.95 | 8.20 | 753750 | 603.00 | 6531.25 lakhs |
| ADANIPORTS 920 CE | 8.00 | 12.45 | 12.45 | 7.65 | 1170000 | 936.00 | 12546.88 lakhs |
| ADANIPORTS 930 CE | 7.20 | 11.50 | 11.50 | 6.85 | 635000 | 508.00 | 5968.75 lakhs |
| ADANIPORTS 940 CE | 6.65 | 8.85 | 9.50 | 6.30 | 633750 | 507.00 | 6296.88 lakhs |
| ADANIPORTS 950 CE | 6.15 | 10.00 | 10.00 | 5.85 | 2211250 | 1769.00 | 19812.5 lakhs |
| ADANIPORTS 960 CE | 5.65 | 8.50 | 8.50 | 5.20 | 391250 | 313.00 | 3812.5 lakhs |
| ADANIPORTS 970 CE | 5.15 | 7.55 | 7.60 | 4.95 | 198750 | 159.00 | 2875 lakhs |
| ADANIPORTS 980 CE | 4.95 | 6.55 | 6.60 | 4.00 | 348750 | 279.00 | 6187.5 lakhs |
| ADANIPORTS 990 CE | 4.50 | 7.85 | 7.90 | 4.20 | 733750 | 587.00 | 16562.5 lakhs |
| ADANIPORTS 1000 CE | 3.90 | 6.00 | 6.45 | 3.65 | 2487500 | 1990.00 | 23062.5 lakhs |
| ADANIPORTS 1010 CE | 3.80 | 5.00 | 5.25 | 3.50 | 130000 | 104.00 | 1625 lakhs |
| ADANIPORTS 1020 CE | 3.25 | 5.95 | 5.95 | 3.15 | 262500 | 210.00 | 2953.13 lakhs |
| ADANIPORTS 1030 CE | 2.95 | 4.35 | 5.00 | 2.20 | 1411250 | 1129.00 | 9218.75 lakhs |
ADANIPORTS Call (CE) of strike 770.00 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 770 PE | 42.10 | 32.40 | 53.35 | 32.35 | 2116250 | 1693.00 | 5375 lakhs |
| ADANIPORTS 780 PE | 47.75 | 38.00 | 59.00 | 38.00 | 1800000 | 1440.00 | 4343.75 lakhs |
| ADANIPORTS 790 PE | 53.15 | 44.15 | 64.75 | 44.15 | 770000 | 616.00 | 1984.38 lakhs |
| ADANIPORTS 800 PE | 59.30 | 47.85 | 71.00 | 46.10 | 1830000 | 1464.00 | 17421.88 lakhs |
| ADANIPORTS 810 PE | 63.55 | 55.40 | 75.25 | 55.40 | 170000 | 136.00 | 2859.38 lakhs |
| ADANIPORTS 820 PE | 76.75 | 68.00 | 82.35 | 62.70 | 138750 | 111.00 | 6515.63 lakhs |
| ADANIPORTS 830 PE | 82.15 | 73.95 | 92.00 | 73.95 | 60000 | 48.00 | 2703.13 lakhs |
| ADANIPORTS 840 PE | 91.50 | 78.10 | 99.55 | 78.10 | 62500 | 50.00 | 4593.75 lakhs |
| ADANIPORTS 850 PE | 98.60 | 92.00 | 124.35 | 89.10 | 201250 | 161.00 | 5625 lakhs |
| ADANIPORTS 860 PE | 101.40 | 99.60 | 108.15 | 99.00 | 6250 | 5.00 | 1937.5 lakhs |
| ADANIPORTS 870 PE | 118.65 | 108.15 | 118.95 | 108.15 | 7500 | 6.00 | 1421.88 lakhs |
| ADANIPORTS 880 PE | 119.80 | 120.35 | 123.80 | 119.80 | 25000 | 20.00 | 2109.38 lakhs |
| ADANIPORTS 890 PE | 131.85 | 134.00 | 142.50 | 127.10 | 25000 | 20.00 | 1859.38 lakhs |
| ADANIPORTS 900 PE | 139.95 | 138.00 | 148.50 | 135.40 | 25000 | 20.00 | 3078.13 lakhs |
| ADANIPORTS 910 PE | 142.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1000 lakhs |
| ADANIPORTS 920 PE | 180.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 375 lakhs |
| ADANIPORTS 930 PE | 169.60 | 162.80 | 169.60 | 162.80 | 3750 | 3.00 | 93.75 lakhs |
| ADANIPORTS 940 PE | 77.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| ADANIPORTS 950 PE | 185.90 | 190.15 | 190.15 | 185.90 | 3750 | 3.00 | 281.25 lakhs |
| ADANIPORTS 960 PE | 270.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 970 PE | 279.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 980 PE | 289.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 990 PE | 141.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1000 PE | 294.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1010 PE | 296.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1020 PE | 282.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 1030 PE | 291.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ADANIPORTS Put (PE) of strike 770.00 has an intrinsic value of 8.15 rupees
ADANIPORTS Put (PE) of strike 780.00 has an intrinsic value of 18.15 rupees
ADANIPORTS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ADANIPORTS 760 PE | 37.40 | 30.20 | 47.90 | 30.00 | 3408750 | 2727.00 | 4937.5 lakhs |
| ADANIPORTS 750 PE | 32.90 | 25.70 | 43.00 | 25.35 | 4731250 | 3785.00 | 10093.75 lakhs |
| ADANIPORTS 740 PE | 28.50 | 25.05 | 38.30 | 22.90 | 2286250 | 1829.00 | 6218.75 lakhs |
| ADANIPORTS 730 PE | 24.85 | 20.95 | 34.30 | 20.65 | 1388750 | 1111.00 | 3281.25 lakhs |
| ADANIPORTS 720 PE | 21.45 | 18.95 | 30.55 | 16.60 | 2338750 | 1871.00 | 7437.5 lakhs |
| ADANIPORTS 710 PE | 18.20 | 22.35 | 27.15 | 11.55 | 1161250 | 929.00 | 2281.25 lakhs |
| ADANIPORTS 700 PE | 16.50 | 14.90 | 24.15 | 12.05 | 6145000 | 4916.00 | 23718.75 lakhs |
| ADANIPORTS 690 PE | 13.80 | 21.00 | 21.30 | 10.30 | 797500 | 638.00 | 3046.88 lakhs |
| ADANIPORTS 680 PE | 12.20 | 15.05 | 18.80 | 10.00 | 1292500 | 1034.00 | 5171.88 lakhs |
| ADANIPORTS 670 PE | 9.95 | 13.00 | 16.70 | 8.60 | 510000 | 408.00 | 2328.13 lakhs |
| ADANIPORTS 660 PE | 9.10 | 12.90 | 14.80 | 7.45 | 751250 | 601.00 | 1937.5 lakhs |
| ADANIPORTS 650 PE | 8.00 | 12.70 | 13.15 | 6.50 | 2365000 | 1892.00 | 12250 lakhs |
| ADANIPORTS 640 PE | 7.05 | 7.90 | 11.45 | 5.65 | 426250 | 341.00 | 1453.13 lakhs |
| ADANIPORTS 630 PE | 6.10 | 6.30 | 10.30 | 5.40 | 165000 | 132.00 | 656.25 lakhs |
| ADANIPORTS 620 PE | 5.80 | 11.00 | 11.00 | 4.60 | 308750 | 247.00 | 906.25 lakhs |
| ADANIPORTS 610 PE | 4.45 | 5.80 | 8.40 | 4.15 | 202500 | 162.00 | 781.25 lakhs |
| ADANIPORTS 600 PE | 3.70 | 7.00 | 8.00 | 3.35 | 2013750 | 1611.00 | 11953.13 lakhs |
| ADANIPORTS 590 PE | 3.50 | 5.90 | 6.40 | 3.40 | 53750 | 43.00 | 421.88 lakhs |
| ADANIPORTS 580 PE | 3.10 | 5.65 | 5.65 | 2.75 | 40000 | 32.00 | 281.25 lakhs |
| ADANIPORTS 570 PE | 2.90 | 4.00 | 5.15 | 2.65 | 98750 | 79.00 | 1046.88 lakhs |
| ADANIPORTS 560 PE | 2.60 | 3.95 | 4.80 | 1.90 | 63750 | 51.00 | 359.38 lakhs |
| ADANIPORTS 550 PE | 2.20 | 2.05 | 4.00 | 1.15 | 650000 | 520.00 | 4078.13 lakhs |
| ADANIPORTS 540 PE | 2.00 | 2.55 | 3.50 | 2.00 | 20000 | 16.00 | 140.63 lakhs |
| ADANIPORTS 530 PE | 3.00 | 3.00 | 3.00 | 3.00 | 1250 | 1.00 | 15.63 lakhs |
| ADANIPORTS 520 PE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ADANIPORTS 510 PE | 1.85 | 2.10 | 2.10 | 1.30 | 7500 | 6.00 | 46.88 lakhs |
| ADANIPORTS 500 PE | 1.55 | 1.30 | 2.35 | 1.00 | 408750 | 327.00 | 4718.75 lakhs |
ADANIPORTS Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
ADANIPORTS Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
