BullFO

Adani Ports (ADANIPORTS) option chain analysis (27 Jan)

Adani Ports (ADANIPORTS) option chain analysis 27 Jan 2022 expiry

Adani Ports (ADANIPORTS) deals in Marine Port & Services

Stock of Adani Ports closed at 711.10, opened at 696.00 and traded inside a range of 690.00 and 712.85 with a volume of 44.82 lakhs.

Date Close Open High Low Volume
25 Tue Jan 711.10 696.00 712.85 690.00 44.82 lakhs
24 Mon Jan 702.45 723.90 725.25 689.00 53.5 lakhs
21 Fri Jan 723.90 732.00 733.65 714.45 92.44 lakhs
20 Thu Jan 738.00 744.00 751.70 735.00 47.41 lakhs
19 Wed Jan 744.20 761.75 761.75 736.00 58.44 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 1250

Call of strike 720.00 has highest open interest of 1502500 with 1202.00 total contracts traded, and a volume of 396875000 and is trading at a premium of 3.20 Click here to view ADANIPORTS 720.00 Call price analysis

Put of strike 700.00 has highest open interest of 1081250 with 865.00 total contracts traded, and a volume of 559375000 and is trading at a premium of 2.75 Click here to view ADANIPORTS 700.00 Put price analysis

Most active ADANIPORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ADANIPORTS 720 CE 3.20 1502500 1202.00 3968.75 lakhs
ADANIPORTS 710 CE 6.15 1435000 1148.00 2062.5 lakhs
ADANIPORTS 750 CE 0.65 1310000 1048.00 7687.5 lakhs
ADANIPORTS 700 CE 12.30 1142500 914.00 3015.63 lakhs
ADANIPORTS 800 CE 0.30 1112500 890.00 22203.13 lakhs
ADANIPORTS 700 PE 2.75 1081250 865.00 5593.75 lakhs
ADANIPORTS 740 CE 0.90 1047500 838.00 6265.63 lakhs
ADANIPORTS 730 CE 1.35 997500 798.00 4921.88 lakhs
ADANIPORTS 790 CE 0.35 851250 681.00 13531.25 lakhs
ADANIPORTS 780 CE 0.35 838750 671.00 11703.13 lakhs
ADANIPORTS 760 CE 0.50 572500 458.00 5984.38 lakhs
ADANIPORTS 690 PE 1.40 486250 389.00 1406.25 lakhs
ADANIPORTS 770 CE 0.40 468750 375.00 5906.25 lakhs
ADANIPORTS 680 PE 1.00 375000 300.00 3796.88 lakhs
ADANIPORTS 670 PE 0.70 373750 299.00 1375 lakhs
ADANIPORTS 820 CE 0.35 325000 260.00 7843.75 lakhs
ADANIPORTS 720 PE 12.90 325000 260.00 3812.5 lakhs
ADANIPORTS 660 PE 0.45 258750 207.00 1171.88 lakhs
ADANIPORTS 710 PE 6.45 236250 189.00 1203.13 lakhs
ADANIPORTS 730 PE 22.20 208750 167.00 3437.5 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 710 CE 6.15 3.60 9.00 3.60 1435000 1148.00 2062.5 lakhs
ADANIPORTS 700 CE 12.30 7.45 15.25 5.50 1142500 914.00 3015.63 lakhs
ADANIPORTS 690 CE 20.80 12.90 21.95 10.60 120000 96.00 703.13 lakhs
ADANIPORTS 680 CE 30.40 23.50 30.40 23.50 26250 21.00 187.5 lakhs
ADANIPORTS 670 CE 36.85 34.35 38.85 34.35 5000 4.00 218.75 lakhs
ADANIPORTS 660 CE 44.45 0.00 0.00 0.00 0 0.00 31.25 lakhs
ADANIPORTS 650 CE 89.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 640 CE 94.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 630 CE 100.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 620 CE 106.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 610 CE 113.15 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 600 CE 140.40 0.00 0.00 0.00 0 0.00 15.63 lakhs
ADANIPORTS 590 CE 126.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 580 CE 133.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 570 CE 141.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 560 CE 148.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 550 CE 156.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 540 CE 164.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 530 CE 172.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 CE 181.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 510 CE 189.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 CE 234.00 0.00 0.00 0.00 0 0.00 93.75 lakhs

ADANIPORTS Call (CE) of strike 710.00 has an intrinsic value of 1.1 rupees

 chart ADANIPORTS 710.00 CE

ADANIPORTS Call (CE) of strike 700.00 has an intrinsic value of 11.1 rupees

 chart ADANIPORTS 700.00 CE

ADANIPORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 720 CE 3.20 2.50 5.00 2.20 1502500 1202.00 3968.75 lakhs
ADANIPORTS 730 CE 1.35 1.65 2.70 1.00 997500 798.00 4921.88 lakhs
ADANIPORTS 740 CE 0.90 1.60 1.90 0.65 1047500 838.00 6265.63 lakhs
ADANIPORTS 750 CE 0.65 1.05 1.35 0.35 1310000 1048.00 7687.5 lakhs
ADANIPORTS 760 CE 0.50 1.15 1.15 0.35 572500 458.00 5984.38 lakhs
ADANIPORTS 770 CE 0.40 0.90 0.90 0.30 468750 375.00 5906.25 lakhs
ADANIPORTS 780 CE 0.35 0.80 0.85 0.15 838750 671.00 11703.13 lakhs
ADANIPORTS 790 CE 0.35 0.75 0.80 0.10 851250 681.00 13531.25 lakhs
ADANIPORTS 800 CE 0.30 0.65 0.70 0.25 1112500 890.00 22203.13 lakhs
ADANIPORTS 810 CE 0.30 0.55 0.85 0.25 192500 154.00 3796.88 lakhs
ADANIPORTS 820 CE 0.35 0.50 0.60 0.20 325000 260.00 7843.75 lakhs
ADANIPORTS 830 CE 0.20 0.40 0.55 0.10 56250 45.00 1562.5 lakhs
ADANIPORTS 840 CE 0.15 0.10 0.30 0.10 57500 46.00 1296.88 lakhs
ADANIPORTS 850 CE 0.05 0.30 0.35 0.05 147500 118.00 3843.75 lakhs
ADANIPORTS 860 CE 0.05 0.10 0.10 0.05 21250 17.00 1937.5 lakhs
ADANIPORTS 870 CE 0.05 0.20 0.20 0.05 11250 9.00 296.88 lakhs
ADANIPORTS 880 CE 0.05 0.15 0.20 0.05 20000 16.00 484.38 lakhs
ADANIPORTS 890 CE 0.20 0.20 0.20 0.10 7500 6.00 390.63 lakhs
ADANIPORTS 900 CE 0.10 0.10 0.25 0.05 101250 81.00 3359.38 lakhs
ADANIPORTS 910 CE 12.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 920 CE 0.10 0.05 0.10 0.05 23750 19.00 328.13 lakhs
ADANIPORTS 930 CE 0.70 0.00 0.00 0.00 0 0.00 15.63 lakhs
ADANIPORTS 940 CE 0.05 0.05 0.05 0.05 1250 1.00 109.38 lakhs
ADANIPORTS 950 CE 0.05 0.00 0.00 0.00 0 0.00 687.5 lakhs
ADANIPORTS 960 CE 8.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 970 CE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 980 CE 0.15 0.00 0.00 0.00 0 0.00 93.75 lakhs

ADANIPORTS Call (CE) of strike 720.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 720.00 CE

ADANIPORTS Call (CE) of strike 730.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 730.00 CE

ADANIPORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 720 PE 12.90 28.90 28.90 12.15 325000 260.00 3812.5 lakhs
ADANIPORTS 730 PE 22.20 35.40 39.05 20.50 208750 167.00 3437.5 lakhs
ADANIPORTS 740 PE 30.55 52.35 52.35 29.80 113750 91.00 3984.38 lakhs
ADANIPORTS 750 PE 40.60 55.00 57.30 39.95 162500 130.00 2921.88 lakhs
ADANIPORTS 760 PE 50.25 66.85 66.85 50.00 68750 55.00 3312.5 lakhs
ADANIPORTS 770 PE 60.55 72.00 72.00 59.50 45000 36.00 1203.13 lakhs
ADANIPORTS 780 PE 71.20 85.00 85.00 70.00 57500 46.00 2281.25 lakhs
ADANIPORTS 790 PE 80.65 90.00 90.00 80.00 22500 18.00 1546.88 lakhs
ADANIPORTS 800 PE 89.95 103.00 103.00 89.40 50000 40.00 1578.13 lakhs
ADANIPORTS 810 PE 52.75 0.00 0.00 0.00 0 0.00 296.88 lakhs
ADANIPORTS 820 PE 130.00 0.00 0.00 0.00 0 0.00 265.63 lakhs
ADANIPORTS 830 PE 128.30 0.00 0.00 0.00 0 0.00 375 lakhs
ADANIPORTS 840 PE 134.00 134.00 134.00 134.00 1250 1.00 62.5 lakhs
ADANIPORTS 850 PE 174.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 860 PE 183.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 870 PE 191.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 880 PE 157.00 0.00 0.00 0.00 0 0.00 15.63 lakhs
ADANIPORTS 890 PE 208.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 900 PE 197.00 0.00 0.00 0.00 0 0.00 31.25 lakhs
ADANIPORTS 910 PE 226.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 920 PE 234.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 930 PE 243.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 940 PE 252.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 950 PE 261.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 960 PE 271.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 970 PE 280.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 980 PE 289.55 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 720.00 has an intrinsic value of 8.9 rupees

 chart ADANIPORTS 720.00 PE

ADANIPORTS Put (PE) of strike 730.00 has an intrinsic value of 18.9 rupees

 chart ADANIPORTS 730.00 PE

ADANIPORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 710 PE 6.45 20.95 20.95 5.45 236250 189.00 1203.13 lakhs
ADANIPORTS 700 PE 2.75 13.55 14.40 2.20 1081250 865.00 5593.75 lakhs
ADANIPORTS 690 PE 1.40 7.85 9.50 1.20 486250 389.00 1406.25 lakhs
ADANIPORTS 680 PE 1.00 5.00 6.00 0.80 375000 300.00 3796.88 lakhs
ADANIPORTS 670 PE 0.70 2.95 5.05 0.55 373750 299.00 1375 lakhs
ADANIPORTS 660 PE 0.45 2.00 2.30 0.40 258750 207.00 1171.88 lakhs
ADANIPORTS 650 PE 0.20 0.70 1.25 0.15 193750 155.00 2046.88 lakhs
ADANIPORTS 640 PE 0.30 0.40 0.55 0.20 21250 17.00 703.13 lakhs
ADANIPORTS 630 PE 0.50 0.50 0.50 0.50 1250 1.00 156.25 lakhs
ADANIPORTS 620 PE 0.05 0.05 0.05 0.05 2500 2.00 187.5 lakhs
ADANIPORTS 610 PE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 600 PE 0.05 0.20 0.30 0.05 40000 32.00 1406.25 lakhs
ADANIPORTS 590 PE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 580 PE 20.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 570 PE 17.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 560 PE 15.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 550 PE 0.40 0.00 0.00 0.00 0 0.00 15.63 lakhs
ADANIPORTS 540 PE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 530 PE 9.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 PE 8.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 510 PE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 710.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 710.00 PE

ADANIPORTS Put (PE) of strike 700.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 700.00 PE