BullFO

Adani Ports (ADANIPORTS) option chain analysis (28 Jan)

Adani Ports (ADANIPORTS) option chain analysis 28 Jan 2021 expiry

Adani Ports (ADANIPORTS) deals in Marine Port & Services

Stock of Adani Ports closed at 518.85, opened at 528.25 and traded inside a range of 512.50 and 536.00 with a volume of 89.2 lakhs.

Date Close Open High Low Volume
27 Wed Jan 518.85 528.25 536.00 512.50 89.2 lakhs
25 Mon Jan 523.65 543.00 547.45 522.00 58.16 lakhs
22 Fri Jan 535.80 549.50 557.50 531.70 68.44 lakhs
21 Thu Jan 547.65 561.85 561.85 542.65 88.7 lakhs
20 Wed Jan 558.60 529.00 562.50 529.00 144.41 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 550.00 has highest open interest of 2677500 with 1071.00 total contracts traded, and a volume of 2200000000 and is trading at a premium of 1.55 Click here to view ADANIPORTS 550.00 Call price analysis

Put of strike 520.00 has highest open interest of 1422500 with 569.00 total contracts traded, and a volume of 493750000 and is trading at a premium of 4.50 Click here to view ADANIPORTS 520.00 Put price analysis

Most active ADANIPORTS Calls & Puts

Strike Premium Open Interest Contracts Volume
ADANIPORTS 550 CE 1.55 2677500 1071.00 22000 lakhs
ADANIPORTS 540 CE 2.35 2035000 814.00 12250 lakhs
ADANIPORTS 560 CE 1.10 1922500 769.00 20312.5 lakhs
ADANIPORTS 520 PE 4.50 1422500 569.00 4937.5 lakhs
ADANIPORTS 530 PE 9.70 1185000 474.00 6750 lakhs
ADANIPORTS 570 CE 0.80 1045000 418.00 13687.5 lakhs
ADANIPORTS 500 PE 0.80 957500 383.00 18687.5 lakhs
ADANIPORTS 510 PE 2.10 895000 358.00 5562.5 lakhs
ADANIPORTS 530 CE 4.65 810000 324.00 8437.5 lakhs
ADANIPORTS 580 CE 0.55 737500 295.00 8750 lakhs
ADANIPORTS 555 CE 1.25 595000 238.00 5625 lakhs
ADANIPORTS 545 CE 1.75 580000 232.00 5062.5 lakhs
ADANIPORTS 600 CE 0.40 482500 193.00 17937.5 lakhs
ADANIPORTS 590 CE 0.45 367500 147.00 6937.5 lakhs
ADANIPORTS 525 PE 6.40 307500 123.00 1187.5 lakhs
ADANIPORTS 515 PE 3.00 192500 77.00 2250 lakhs
ADANIPORTS 535 CE 3.15 185000 74.00 2312.5 lakhs
ADANIPORTS 540 PE 17.55 185000 74.00 3750 lakhs
ADANIPORTS 520 CE 10.05 135000 54.00 4687.5 lakhs
ADANIPORTS 550 PE 25.55 117500 47.00 4500 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 515 CE 13.60 15.25 20.95 13.45 12500 5.00 2125 lakhs
ADANIPORTS 510 CE 17.00 32.25 32.25 17.00 7500 3.00 4375 lakhs
ADANIPORTS 505 CE 29.30 28.10 29.30 28.10 5000 2.00 2125 lakhs
ADANIPORTS 500 CE 27.85 28.45 39.00 25.25 55000 22.00 11812.5 lakhs
ADANIPORTS 495 CE 61.60 0.00 0.00 0.00 0 0.00 1187.5 lakhs
ADANIPORTS 490 CE 57.50 0.00 0.00 0.00 0 0.00 3750 lakhs
ADANIPORTS 485 CE 32.15 0.00 0.00 0.00 0 0.00 1000 lakhs
ADANIPORTS 480 CE 46.10 61.75 61.75 46.10 15000 6.00 4312.5 lakhs
ADANIPORTS 475 CE 35.00 0.00 0.00 0.00 0 0.00 1000 lakhs
ADANIPORTS 470 CE 59.00 62.55 62.55 59.00 15000 6.00 937.5 lakhs
ADANIPORTS 465 CE 26.90 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 460 CE 61.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 455 CE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 450 CE 74.90 0.00 0.00 0.00 0 0.00 687.5 lakhs
ADANIPORTS 445 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 440 CE 107.00 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 435 CE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 430 CE 63.00 0.00 0.00 0.00 0 0.00 250 lakhs
ADANIPORTS 425 CE 9.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 420 CE 127.00 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 415 CE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 410 CE 12.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 405 CE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 400 CE 14.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 395 CE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 390 CE 128.00 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 385 CE 18.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 380 CE 19.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 375 CE 21.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 370 CE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 365 CE 24.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 360 CE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 355 CE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 350 CE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 345 CE 32.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 340 CE 35.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 335 CE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 330 CE 40.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 325 CE 42.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 320 CE 45.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 315 CE 48.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 310 CE 51.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 305 CE 55.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 300 CE 58.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 295 CE 61.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 290 CE 65.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 285 CE 69.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 280 CE 72.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 275 CE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 270 CE 80.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 265 CE 84.90 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 260 CE 89.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 255 CE 93.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 250 CE 97.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 245 CE 102.25 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 240 CE 106.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 235 CE 111.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 230 CE 116.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 225 CE 120.75 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Call (CE) of strike 515.00 has an intrinsic value of 3.85 rupees

 chart ADANIPORTS 515.00 CE

ADANIPORTS Call (CE) of strike 510.00 has an intrinsic value of 8.85 rupees

 chart ADANIPORTS 510.00 CE

ADANIPORTS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 520 CE 10.05 16.50 22.15 9.90 135000 54.00 4687.5 lakhs
ADANIPORTS 525 CE 7.45 11.75 20.00 5.85 97500 39.00 1937.5 lakhs
ADANIPORTS 530 CE 4.65 14.20 15.80 3.90 810000 324.00 8437.5 lakhs
ADANIPORTS 535 CE 3.15 15.75 17.00 2.50 185000 74.00 2312.5 lakhs
ADANIPORTS 540 CE 2.35 13.10 13.45 2.00 2035000 814.00 12250 lakhs
ADANIPORTS 545 CE 1.75 9.75 9.75 1.50 580000 232.00 5062.5 lakhs
ADANIPORTS 550 CE 1.55 7.50 9.25 1.25 2677500 1071.00 22000 lakhs
ADANIPORTS 555 CE 1.25 6.80 6.90 1.05 595000 238.00 5625 lakhs
ADANIPORTS 560 CE 1.10 5.10 6.85 0.80 1922500 769.00 20312.5 lakhs
ADANIPORTS 570 CE 0.80 3.20 4.95 0.70 1045000 418.00 13687.5 lakhs
ADANIPORTS 580 CE 0.55 2.10 2.25 0.45 737500 295.00 8750 lakhs
ADANIPORTS 590 CE 0.45 1.50 1.60 0.40 367500 147.00 6937.5 lakhs
ADANIPORTS 600 CE 0.40 1.00 1.10 0.30 482500 193.00 17937.5 lakhs
ADANIPORTS 610 CE 0.30 0.55 0.55 0.20 40000 16.00 2187.5 lakhs
ADANIPORTS 620 CE 0.20 0.35 0.40 0.15 62500 25.00 4625 lakhs
ADANIPORTS 630 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 640 CE 0.15 0.20 0.20 0.10 12500 5.00 1312.5 lakhs
ADANIPORTS 650 CE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 660 CE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Call (CE) of strike 520.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 520.00 CE

ADANIPORTS Call (CE) of strike 525.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 525.00 CE

ADANIPORTS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 520 PE 4.50 2.00 6.50 2.00 1422500 569.00 4937.5 lakhs
ADANIPORTS 525 PE 6.40 4.55 9.20 2.95 307500 123.00 1187.5 lakhs
ADANIPORTS 530 PE 9.70 3.00 12.80 3.00 1185000 474.00 6750 lakhs
ADANIPORTS 535 PE 12.40 8.50 13.45 5.95 90000 36.00 687.5 lakhs
ADANIPORTS 540 PE 17.55 8.15 19.45 7.50 185000 74.00 3750 lakhs
ADANIPORTS 545 PE 16.00 18.90 18.90 14.95 7500 3.00 1312.5 lakhs
ADANIPORTS 550 PE 25.55 13.70 29.25 13.45 117500 47.00 4500 lakhs
ADANIPORTS 555 PE 144.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 560 PE 32.70 24.60 33.40 24.55 40000 16.00 1875 lakhs
ADANIPORTS 570 PE 30.00 0.00 0.00 0.00 0 0.00 187.5 lakhs
ADANIPORTS 580 PE 141.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 590 PE 150.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 600 PE 51.25 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 610 PE 138.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 620 PE 148.15 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 630 PE 150.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 640 PE 154.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 650 PE 164.80 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 660 PE 174.70 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 520.00 has an intrinsic value of 1.15 rupees

 chart ADANIPORTS 520.00 PE

ADANIPORTS Put (PE) of strike 525.00 has an intrinsic value of 6.15 rupees

 chart ADANIPORTS 525.00 PE

ADANIPORTS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ADANIPORTS 515 PE 3.00 4.85 11.10 1.55 192500 77.00 2250 lakhs
ADANIPORTS 510 PE 2.10 1.40 3.25 0.95 895000 358.00 5562.5 lakhs
ADANIPORTS 505 PE 1.25 0.50 3.70 0.50 15000 6.00 2625 lakhs
ADANIPORTS 500 PE 0.80 0.60 1.50 0.35 957500 383.00 18687.5 lakhs
ADANIPORTS 495 PE 0.80 0.45 0.80 0.45 12500 5.00 1687.5 lakhs
ADANIPORTS 490 PE 0.40 0.25 0.50 0.20 20000 8.00 4562.5 lakhs
ADANIPORTS 485 PE 0.40 0.45 0.45 0.40 10000 4.00 1937.5 lakhs
ADANIPORTS 480 PE 0.30 0.30 0.35 0.15 85000 34.00 7125 lakhs
ADANIPORTS 475 PE 0.25 0.30 0.30 0.25 12500 5.00 2000 lakhs
ADANIPORTS 470 PE 0.20 0.10 0.50 0.05 62500 25.00 2937.5 lakhs
ADANIPORTS 465 PE 23.95 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 460 PE 0.10 0.15 0.15 0.10 7500 3.00 1312.5 lakhs
ADANIPORTS 455 PE 0.60 0.00 0.00 0.00 0 0.00 750 lakhs
ADANIPORTS 450 PE 0.15 0.20 0.20 0.10 37500 15.00 4000 lakhs
ADANIPORTS 445 PE 18.10 0.00 0.00 0.00 0 0.00 1062.5 lakhs
ADANIPORTS 440 PE 0.05 0.20 0.20 0.05 5000 2.00 1250 lakhs
ADANIPORTS 435 PE 96.40 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 430 PE 0.15 0.05 0.15 0.05 20000 8.00 3625 lakhs
ADANIPORTS 425 PE 88.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 420 PE 0.20 0.20 0.20 0.20 2500 1.00 500 lakhs
ADANIPORTS 415 PE 1.20 0.00 0.00 0.00 0 0.00 62.5 lakhs
ADANIPORTS 410 PE 0.20 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 405 PE 0.10 0.00 0.00 0.00 0 0.00 187.5 lakhs
ADANIPORTS 400 PE 0.10 0.05 0.10 0.05 10000 4.00 1812.5 lakhs
ADANIPORTS 395 PE 64.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 390 PE 0.60 0.00 0.00 0.00 0 0.00 125 lakhs
ADANIPORTS 385 PE 57.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 380 PE 53.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 375 PE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 370 PE 46.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 365 PE 43.65 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 360 PE 40.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 355 PE 37.60 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 350 PE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 345 PE 32.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 340 PE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 335 PE 26.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 330 PE 24.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 325 PE 22.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 320 PE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 315 PE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 310 PE 16.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 305 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 300 PE 0.20 0.00 0.00 0.00 0 0.00 375 lakhs
ADANIPORTS 295 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 290 PE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 285 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 280 PE 7.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 275 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 270 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 265 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 260 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 255 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 250 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 245 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 240 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 235 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 230 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
ADANIPORTS 225 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs

ADANIPORTS Put (PE) of strike 515.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 515.00 PE

ADANIPORTS Put (PE) of strike 510.00 has an intrinsic value of 0 rupees

 chart ADANIPORTS 510.00 PE