BullFO

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

nse chart

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

chart ADANIPORTS

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

 chart ADANIPORTS 325.00 CE

ADANIPORTS Call (CE) of strike 320.00 has an intrinsic value of 6.15 rupees

 chart ADANIPORTS 320.00 CE

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

 chart ADANIPORTS 330.00 CE

ADANIPORTS Call (CE) of strike 335.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 335.00 CE

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

 chart ADANIPORTS 330.00 PE

ADANIPORTS Put (PE) of strike 335.00 has an intrinsic value of 8.85 rupees

 chart ADANIPORTS 335.00 PE

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

 chart ADANIPORTS 325.00 PE

ADANIPORTS Put (PE) of strike 320.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 320.00 PE