Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
ADANIPORTS 1077.05 -19.9 *Data as on 2025-01-30
Adani Ports and Special Economic Zone Option chain analysis for expiry 30-Jan-2025. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 920 235 -11 1077.05 +1076.95 Short Covering -
- - - 940 8 -2 1077.05 +1077 Short Covering -
- 1077.05 +939.9 9 960 382 -3 1077.05 +1076.95 Short Covering 42.44
- - - 980 128 -12 1077.05 +1076.9 Short Covering -
Short Covering 1077.05 +979.75 92 -8 1000 676 -15 1077.05 +1076.9 Short Covering 7.35
Buying 1077.05 +999.9 13 +3 1020 126 -38 1077.05 +1076.55 Short Covering 9.69
Short Covering 1077.05 +1018.35 61 -22 1040 202 -324 1077.05 +1075.7 Short Covering 3.31
Short Covering 1077.05 +1034.7 150 -14 1060 153 -247 1077.05 +1073.6 Short Covering 1.02
Short Covering 1077.05 +1049.7 714 -166 1080 602 -223 1077.05 +1068.45 Short Covering 0.84
Short Covering 1077.05 +1060.1 802 -545 1100 269 -372 1077.05 +1059 Short Covering 0.34
Short Covering 1077.05 +1067.8 747 -207 1120 363 -237 1077.05 +1047.25 Short Covering 0.49
Short Covering 1077.05 +1072.4 835 -459 1140 257 -108 1077.05 +1032.3 Short Covering 0.31
Short Covering 1077.05 +1075.05 1367 -414 1160 679 -142 1077.05 +1015.2 Short Covering 0.5
Short Covering 1077.05 +1076.2 1277 -179 1180 687 -68 1077.05 +996.15 Short Covering 0.54
Short Covering 1077.05 +1076.6 2318 -512 1200 1018 -378 1077.05 +975.9 Short Covering 0.44
Short Covering 1077.05 +1076.7 1655 -172 1220 471 -99 1077.05 +955.4 Short Covering 0.28
Short Covering 1077.05 +1076.65 1260 -605 1240 752 -70 1077.05 +936.35 Short Covering 0.6
Short Covering 1077.05 +1076.65 2289 -571 1260 712 -82 1077.05 +914.05 Short Covering 0.31
Short Covering 1077.05 +1076.75 564 -151 1280 244 -29 1077.05 +894.25 Short Covering 0.43
Short Covering 1077.05 +1076.85 1750 -329 1300 435 -421 1077.05 +873.8 Short Covering 0.25
Short Covering 1077.05 +1077 485 -1 1320 101 +1 1077.05 +854.25 Buying 0.21
Short Covering 1077.05 +1076.95 829 -34 1340 380 -28 1077.05 +834.25 Short Covering 0.46
Short Covering 1077.05 +1077 193 -63 1360 35 -7 1077.05 +814.25 Short Covering 0.18
Short Covering 1077.05 +1077 148 -11 1380 22 1077.05 +794.25 - 0.15
Short Covering 1077.05 +1077 1012 -213 1400 202 -151 1077.05 +773.55 Short Covering 0.2
- 1077.05 +1077 137 1420 - - - -
Short Covering 1077.05 +1077 265 -19 1440 30 -7 1077.05 +738.05 Short Covering 0.11
Short Covering 1077.05 +1076.55 141 -50 1480 103 -72 1077.05 +693.05 Short Covering 0.73
Short Covering 1077.05 +1077 287 -64 1600 - - - -
19400 Total 9272 0.48

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.