BullFO

Adani Ports (ADANIPORTS) option chain analysis (29 Apr)

Adani Ports (ADANIPORTS) option chain analysis 29 Apr 2021 expiry

Adani Ports (ADANIPORTS) deals in Marine Port & Services

Stock of Adani Ports closed at 823.60, opened at 824.75 and traded inside a range of 817.05 and 837.00 with a volume of 218.05 lakhs.

Date Close Open High Low Volume
09 Fri Apr 823.60 824.75 837.00 817.05 218.05 lakhs
08 Thu Apr 823.00 818.00 838.00 806.00 340.26 lakhs
07 Wed Apr 814.75 857.00 885.00 795.00 977.18 lakhs
06 Tue Apr 835.55 756.00 852.70 743.00 645.56 lakhs
05 Mon Apr 742.25 731.75 745.00 715.00 156.23 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 900.00 has highest open interest of 6097500 with 2439.00 total contracts traded, and a volume of 7112500000 and is trading at a premium of 18.90 Click here to view ADANIPORTS 900.00 Call price analysis

Put of strike 800.00 has highest open interest of 1742500 with 697.00 total contracts traded, and a volume of 3762500000 and is trading at a premium of 28.25 Click here to view ADANIPORTS 800.00 Put price analysis

Most active ADANIPORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ADANIPORTS 900 CE 18.90 6097500 2439.00 71125 lakhs
ADANIPORTS 850 CE 33.45 4822500 1929.00 50687.5 lakhs
ADANIPORTS 840 CE 37.40 3300000 1320.00 29937.5 lakhs
ADANIPORTS 860 CE 29.75 2580000 1032.00 33125 lakhs
ADANIPORTS 990 CE 6.75 2567500 1027.00 48937.5 lakhs
ADANIPORTS 830 CE 41.65 2262500 905.00 17687.5 lakhs
ADANIPORTS 950 CE 10.65 2000000 800.00 27562.5 lakhs
ADANIPORTS 880 CE 23.85 1965000 786.00 33750 lakhs
ADANIPORTS 800 PE 28.25 1742500 697.00 37625 lakhs
ADANIPORTS 890 CE 21.15 1312500 525.00 39625 lakhs
ADANIPORTS 980 CE 7.60 1280000 512.00 17687.5 lakhs
ADANIPORTS 700 PE 4.90 1195000 478.00 41500 lakhs
ADANIPORTS 750 PE 12.60 1187500 475.00 18500 lakhs
ADANIPORTS 820 PE 37.60 1057500 423.00 8062.5 lakhs
ADANIPORTS 940 CE 11.95 1035000 414.00 17000 lakhs
ADANIPORTS 780 PE 21.05 1025000 410.00 15312.5 lakhs
ADANIPORTS 870 CE 26.65 1015000 406.00 17125 lakhs
ADANIPORTS 830 PE 42.95 955000 382.00 7250 lakhs
ADANIPORTS 960 CE 9.40 937500 375.00 14062.5 lakhs
ADANIPORTS 820 CE 46.60 902500 361.00 17187.5 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 820 CE 46.60 48.95 55.60 44.15 902500 361.00 17187.5 lakhs
ADANIPORTS 810 CE 50.50 57.00 59.45 50.00 147500 59.00 5625 lakhs
ADANIPORTS 800 CE 57.35 59.95 67.45 54.55 655000 262.00 30750 lakhs
ADANIPORTS 790 CE 63.50 69.90 70.55 62.10 32500 13.00 4562.5 lakhs
ADANIPORTS 780 CE 68.90 70.00 80.00 68.00 80000 32.00 7687.5 lakhs
ADANIPORTS 770 CE 76.65 84.60 86.10 75.95 27500 11.00 6625 lakhs
ADANIPORTS 760 CE 83.00 84.05 95.00 83.00 105000 42.00 7750 lakhs
ADANIPORTS 750 CE 91.40 91.95 103.30 88.95 120000 48.00 8750 lakhs
ADANIPORTS 740 CE 98.35 108.00 108.00 98.35 10000 4.00 6750 lakhs
ADANIPORTS 730 CE 109.00 108.00 121.65 106.00 30000 12.00 4937.5 lakhs
ADANIPORTS 720 CE 116.35 116.45 116.45 116.35 5000 2.00 4375 lakhs
ADANIPORTS 710 CE 121.65 124.00 124.00 121.65 5000 2.00 3687.5 lakhs
ADANIPORTS 700 CE 135.70 129.80 140.10 129.80 35000 14.00 7687.5 lakhs
ADANIPORTS 690 CE 138.95 0.00 0.00 0.00 0 0.00 375 lakhs
ADANIPORTS 680 CE 162.70 162.70 162.70 162.70 2500 1.00 812.5 lakhs
ADANIPORTS 670 CE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 660 CE 173.60 179.00 179.00 173.60 5000 2.00 312.5 lakhs
ADANIPORTS 650 CE 191.60 0.00 0.00 0.00 0 0.00 562.5 lakhs
ADANIPORTS 640 CE 90.00 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 630 CE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 620 CE 238.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 610 CE 20.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 600 CE 232.25 232.00 232.25 232.00 5000 2.00 437.5 lakhs
ADANIPORTS 590 CE 25.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 580 CE 27.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 570 CE 30.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 560 CE 190.00 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 550 CE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 540 CE 322.95 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 530 CE 45.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 CE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 510 CE 54.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 CE 60.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 490 CE 65.50 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 480 CE 71.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 470 CE 77.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 460 CE 83.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 450 CE 90.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 440 CE 97.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 430 CE 105.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 420 CE 113.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 410 CE 121.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 400 CE 129.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 390 CE 137.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 380 CE 146.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 370 CE 155.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 360 CE 164.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 350 CE 174.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 340 CE 183.50 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 330 CE 193.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 320 CE 202.70 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Call (CE) of strike 820.00 has an intrinsic value of 3.6 rupees

 chart ADANIPORTS 820.00 CE

ADANIPORTS Call (CE) of strike 810.00 has an intrinsic value of 13.6 rupees

 chart ADANIPORTS 810.00 CE

ADANIPORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 830 CE 41.65 43.95 50.30 40.00 2262500 905.00 17687.5 lakhs
ADANIPORTS 840 CE 37.40 38.95 45.60 35.50 3300000 1320.00 29937.5 lakhs
ADANIPORTS 850 CE 33.45 35.90 41.25 31.55 4822500 1929.00 50687.5 lakhs
ADANIPORTS 860 CE 29.75 32.10 36.95 28.10 2580000 1032.00 33125 lakhs
ADANIPORTS 870 CE 26.65 30.20 33.00 25.00 1015000 406.00 17125 lakhs
ADANIPORTS 880 CE 23.85 25.15 29.50 22.30 1965000 786.00 33750 lakhs
ADANIPORTS 890 CE 21.15 21.10 26.55 19.75 1312500 525.00 39625 lakhs
ADANIPORTS 900 CE 18.90 24.80 35.10 17.70 6097500 2439.00 71125 lakhs
ADANIPORTS 910 CE 16.90 16.50 21.30 15.90 502500 201.00 5875 lakhs
ADANIPORTS 920 CE 14.95 14.50 19.00 13.50 852500 341.00 10875 lakhs
ADANIPORTS 930 CE 13.35 12.45 16.85 12.45 500000 200.00 4687.5 lakhs
ADANIPORTS 940 CE 11.95 12.00 15.20 11.20 1035000 414.00 17000 lakhs
ADANIPORTS 950 CE 10.65 10.95 13.65 10.00 2000000 800.00 27562.5 lakhs
ADANIPORTS 960 CE 9.40 9.15 12.20 5.10 937500 375.00 14062.5 lakhs
ADANIPORTS 970 CE 8.40 8.60 10.85 8.00 365000 146.00 5687.5 lakhs
ADANIPORTS 980 CE 7.60 7.05 9.80 7.00 1280000 512.00 17687.5 lakhs
ADANIPORTS 990 CE 6.75 6.95 8.50 5.00 2567500 1027.00 48937.5 lakhs

ADANIPORTS Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 830.00 CE

ADANIPORTS Call (CE) of strike 840.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 840.00 CE

ADANIPORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 830 PE 42.95 45.95 47.35 37.95 955000 382.00 7250 lakhs
ADANIPORTS 840 PE 48.60 52.05 52.25 43.50 395000 158.00 15000 lakhs
ADANIPORTS 850 PE 54.75 55.10 58.10 48.85 272500 109.00 6812.5 lakhs
ADANIPORTS 860 PE 61.35 57.00 65.85 57.00 17500 7.00 3437.5 lakhs
ADANIPORTS 870 PE 66.00 66.00 66.00 66.00 2500 1.00 2500 lakhs
ADANIPORTS 880 PE 75.25 73.00 75.25 72.00 10000 4.00 1812.5 lakhs
ADANIPORTS 890 PE 189.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 900 PE 84.15 89.80 92.00 84.15 32500 13.00 687.5 lakhs
ADANIPORTS 910 PE 192.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 920 PE 201.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 930 PE 202.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 940 PE 191.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 950 PE 200.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 960 PE 268.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 970 PE 278.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 980 PE 76.95 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 990 PE 298.50 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 830.00 has an intrinsic value of 6.4 rupees

 chart ADANIPORTS 830.00 PE

ADANIPORTS Put (PE) of strike 840.00 has an intrinsic value of 16.4 rupees

 chart ADANIPORTS 840.00 PE

ADANIPORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 820 PE 37.60 40.00 41.75 33.15 1057500 423.00 8062.5 lakhs
ADANIPORTS 810 PE 32.90 35.10 36.00 29.10 537500 215.00 4187.5 lakhs
ADANIPORTS 800 PE 28.25 32.05 32.45 25.00 1742500 697.00 37625 lakhs
ADANIPORTS 790 PE 24.60 27.10 27.25 22.00 247500 99.00 6687.5 lakhs
ADANIPORTS 780 PE 21.05 23.40 24.60 18.60 1025000 410.00 15312.5 lakhs
ADANIPORTS 770 PE 17.80 18.70 20.20 16.15 235000 94.00 6625 lakhs
ADANIPORTS 760 PE 14.90 17.00 18.35 13.55 647500 259.00 10687.5 lakhs
ADANIPORTS 750 PE 12.60 15.40 15.65 11.40 1187500 475.00 18500 lakhs
ADANIPORTS 740 PE 10.70 12.50 13.35 9.70 347500 139.00 10375 lakhs
ADANIPORTS 730 PE 8.75 10.55 10.55 8.00 267500 107.00 8562.5 lakhs
ADANIPORTS 720 PE 7.25 8.05 9.15 6.65 350000 140.00 13687.5 lakhs
ADANIPORTS 710 PE 6.05 7.25 7.70 5.55 67500 27.00 6375 lakhs
ADANIPORTS 700 PE 4.90 6.35 6.70 4.60 1195000 478.00 41500 lakhs
ADANIPORTS 690 PE 3.90 5.00 5.45 3.80 142500 57.00 3812.5 lakhs
ADANIPORTS 680 PE 3.30 3.95 4.35 3.00 345000 138.00 9687.5 lakhs
ADANIPORTS 670 PE 2.70 3.40 3.60 2.50 172500 69.00 5937.5 lakhs
ADANIPORTS 660 PE 2.60 2.40 2.65 1.90 42500 17.00 3875 lakhs
ADANIPORTS 650 PE 1.85 2.25 2.45 1.75 380000 152.00 20562.5 lakhs
ADANIPORTS 640 PE 1.45 1.80 2.05 1.40 92500 37.00 5250 lakhs
ADANIPORTS 630 PE 1.50 1.50 1.50 1.50 2500 1.00 1062.5 lakhs
ADANIPORTS 620 PE 1.15 1.15 1.15 1.15 5000 2.00 5437.5 lakhs
ADANIPORTS 610 PE 1.25 1.00 1.25 1.00 7500 3.00 375 lakhs
ADANIPORTS 600 PE 1.00 1.40 1.40 0.95 95000 38.00 12125 lakhs
ADANIPORTS 590 PE 1.00 0.80 1.00 0.65 10000 4.00 562.5 lakhs
ADANIPORTS 580 PE 0.75 0.95 0.95 0.75 10000 4.00 3062.5 lakhs
ADANIPORTS 570 PE 0.90 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 560 PE 0.90 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 550 PE 0.50 0.45 0.50 0.45 5000 2.00 3875 lakhs
ADANIPORTS 540 PE 0.90 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 530 PE 51.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 PE 46.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 510 PE 41.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 PE 0.35 0.00 0.00 0.00 0 0.00 312.5 lakhs
ADANIPORTS 490 PE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 480 PE 27.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 470 PE 23.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 460 PE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 450 PE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 440 PE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 430 PE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 420 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 410 PE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 400 PE 6.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 390 PE 5.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 380 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 370 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 360 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 350 PE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 340 PE 0.10 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 330 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 320 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 820.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 820.00 PE

ADANIPORTS Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 810.00 PE