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
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
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
ADANIPORTS Call (CE) of strike 700.00 has an intrinsic value of 11.1 rupees
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
ADANIPORTS Call (CE) of strike 730.00 has an intrinsic value of 0 rupees
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
ADANIPORTS Put (PE) of strike 730.00 has an intrinsic value of 18.9 rupees
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
ADANIPORTS Put (PE) of strike 700.00 has an intrinsic value of 0 rupees
