BullFO

Adani Ports (ADANIPORTS) option chain analysis (30 Sep)

Adani Ports (ADANIPORTS) option chain analysis 30 Sep 2021 expiry

Adani Ports (ADANIPORTS) deals in Marine Port & Services

Stock of Adani Ports closed at 744.80, opened at 756.00 and traded inside a range of 743.00 and 764.90 with a volume of 44.46 lakhs.

Date Close Open High Low Volume
24 Fri Sep 744.80 756.00 764.90 743.00 44.46 lakhs
23 Thu Sep 754.50 754.40 760.00 750.55 35.26 lakhs
22 Wed Sep 745.30 750.00 759.60 742.00 43.43 lakhs
21 Tue Sep 749.60 754.00 758.80 734.05 77.66 lakhs
20 Mon Sep 748.90 759.80 776.00 746.10 55.7 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 1

Call of strike 760.00 has highest open interest of 6235 with 6235.00 total contracts traded, and a volume of 2676250 and is trading at a premium of 10.50 Click here to view ADANIPORTS 760.00 Call price analysis

Put of strike 740.00 has highest open interest of 1284 with 1284.00 total contracts traded, and a volume of 830000 and is trading at a premium of 13.45 Click here to view ADANIPORTS 740.00 Put price analysis

Most active ADANIPORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ADANIPORTS 760 CE 10.50 6235 6235.00 26.76 lakhs
ADANIPORTS 800 CE 4.10 3553 3553.00 28.91 lakhs
ADANIPORTS 780 CE 6.50 3461 3461.00 19.33 lakhs
ADANIPORTS 740 CE 17.55 1308 1308.00 6.98 lakhs
ADANIPORTS 820 CE 2.40 1286 1286.00 8.7 lakhs
ADANIPORTS 740 PE 13.45 1284 1284.00 8.3 lakhs
ADANIPORTS 760 PE 26.05 992 992.00 8.13 lakhs
ADANIPORTS 700 PE 3.40 976 976.00 12.6 lakhs
ADANIPORTS 720 PE 6.80 809 809.00 7.63 lakhs
ADANIPORTS 840 CE 1.45 775 775.00 5.65 lakhs
ADANIPORTS 860 CE 0.90 478 478.00 5.11 lakhs
ADANIPORTS 680 PE 1.75 381 381.00 3.53 lakhs
ADANIPORTS 720 CE 31.70 252 252.00 3.45 lakhs
ADANIPORTS 900 CE 0.75 241 241.00 6.29 lakhs
ADANIPORTS 700 CE 47.95 221 221.00 4.24 lakhs
ADANIPORTS 660 PE 0.95 216 216.00 4.19 lakhs
ADANIPORTS 880 CE 0.75 210 210.00 2.39 lakhs
ADANIPORTS 640 PE 0.80 156 156.00 2.54 lakhs
ADANIPORTS 780 PE 42.15 135 135.00 3.63 lakhs
ADANIPORTS 920 CE 0.50 76 76.00 1.89 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 740 CE 17.55 28.70 32.85 16.50 1308 1308.00 6.98 lakhs
ADANIPORTS 720 CE 31.70 44.00 49.55 30.10 252 252.00 3.45 lakhs
ADANIPORTS 700 CE 47.95 62.00 68.00 47.00 221 221.00 4.24 lakhs
ADANIPORTS 680 CE 68.10 80.10 80.10 68.10 5 5.00 0.8 lakhs
ADANIPORTS 660 CE 95.30 97.20 97.20 92.85 5 5.00 0.09 lakhs
ADANIPORTS 640 CE 105.75 0.00 0.00 0.00 0 0.00 0.04 lakhs
ADANIPORTS 620 CE 112.70 0.00 0.00 0.00 0 0.00 0.03 lakhs
ADANIPORTS 600 CE 144.00 144.00 144.00 144.00 1 1.00 0.06 lakhs
ADANIPORTS 580 CE 158.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 560 CE 173.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 540 CE 189.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 CE 205.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 CE 260.00 0.00 0.00 0.00 0 0.00 0.01 lakhs

ADANIPORTS Call (CE) of strike 740.00 has an intrinsic value of 4.8 rupees

 chart ADANIPORTS 740.00 CE

ADANIPORTS Call (CE) of strike 720.00 has an intrinsic value of 24.8 rupees

 chart ADANIPORTS 720.00 CE

ADANIPORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 760 CE 10.50 17.00 21.10 10.15 6235 6235.00 26.76 lakhs
ADANIPORTS 780 CE 6.50 10.00 13.60 6.15 3461 3461.00 19.33 lakhs
ADANIPORTS 800 CE 4.10 7.55 8.50 3.85 3553 3553.00 28.91 lakhs
ADANIPORTS 820 CE 2.40 4.30 4.90 2.25 1286 1286.00 8.7 lakhs
ADANIPORTS 840 CE 1.45 2.95 3.20 1.10 775 775.00 5.65 lakhs
ADANIPORTS 860 CE 0.90 1.75 2.05 0.85 478 478.00 5.11 lakhs
ADANIPORTS 880 CE 0.75 0.75 1.50 0.60 210 210.00 2.39 lakhs
ADANIPORTS 900 CE 0.75 1.15 1.15 0.55 241 241.00 6.29 lakhs
ADANIPORTS 920 CE 0.50 0.60 0.60 0.40 76 76.00 1.89 lakhs
ADANIPORTS 940 CE 0.35 0.60 0.65 0.30 15 15.00 1.7 lakhs
ADANIPORTS 960 CE 0.45 0.00 0.00 0.00 0 0.00 0.44 lakhs
ADANIPORTS 980 CE 0.40 0.40 0.40 0.30 10 10.00 1.2 lakhs
ADANIPORTS 1000 CE 0.20 0.35 0.35 0.15 32 32.00 1.8 lakhs
ADANIPORTS 1020 CE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Call (CE) of strike 760.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 760.00 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 760 PE 26.05 20.00 28.30 14.70 992 992.00 8.13 lakhs
ADANIPORTS 780 PE 42.15 32.50 43.05 27.30 135 135.00 3.63 lakhs
ADANIPORTS 800 PE 57.30 44.15 60.05 43.60 25 25.00 1.74 lakhs
ADANIPORTS 820 PE 75.70 65.45 75.70 62.30 7 7.00 0.36 lakhs
ADANIPORTS 840 PE 97.55 97.55 97.55 97.55 1 1.00 0.15 lakhs
ADANIPORTS 860 PE 175.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 880 PE 168.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ADANIPORTS 900 PE 149.85 0.00 0.00 0.00 0 0.00 0.04 lakhs
ADANIPORTS 920 PE 223.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 940 PE 240.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 960 PE 257.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 980 PE 275.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 1000 PE 293.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 1020 PE 311.50 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 760.00 has an intrinsic value of 15.2 rupees

 chart ADANIPORTS 760.00 PE

ADANIPORTS Put (PE) of strike 780.00 has an intrinsic value of 35.2 rupees

 chart ADANIPORTS 780.00 PE

ADANIPORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 740 PE 13.45 11.00 14.85 6.80 1284 1284.00 8.3 lakhs
ADANIPORTS 720 PE 6.80 5.10 7.50 3.60 809 809.00 7.63 lakhs
ADANIPORTS 700 PE 3.40 3.00 3.60 2.05 976 976.00 12.6 lakhs
ADANIPORTS 680 PE 1.75 2.00 2.00 1.25 381 381.00 3.53 lakhs
ADANIPORTS 660 PE 0.95 1.25 1.35 0.80 216 216.00 4.19 lakhs
ADANIPORTS 640 PE 0.80 1.15 1.20 0.60 156 156.00 2.54 lakhs
ADANIPORTS 620 PE 0.70 0.80 1.00 0.60 49 49.00 1.8 lakhs
ADANIPORTS 600 PE 0.70 0.65 0.75 0.50 50 50.00 3.26 lakhs
ADANIPORTS 580 PE 0.50 0.50 0.50 0.50 1 1.00 0.59 lakhs
ADANIPORTS 560 PE 0.55 0.55 0.55 0.55 2 2.00 0.51 lakhs
ADANIPORTS 540 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 520 PE 10.50 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 500 PE 0.50 0.70 0.70 0.50 2 2.00 0.29 lakhs

ADANIPORTS Put (PE) of strike 740.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 740.00 PE

ADANIPORTS Put (PE) of strike 720.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 720.00 PE