BullFO

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

nse chart

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

chart ADANIPORTS

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

 chart ADANIPORTS 760.00 CE

ADANIPORTS Call (CE) of strike 750.00 has an intrinsic value of 11.85 rupees

 chart ADANIPORTS 750.00 CE

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

 chart ADANIPORTS 770.00 CE

ADANIPORTS Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 780.00 CE

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

 chart ADANIPORTS 770.00 PE

ADANIPORTS Put (PE) of strike 780.00 has an intrinsic value of 18.15 rupees

 chart ADANIPORTS 780.00 PE

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

 chart ADANIPORTS 760.00 PE

ADANIPORTS Put (PE) of strike 750.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 750.00 PE