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

Option Chain Analysis

Processing ...
ASIANPAINT 2279.2 -3.15 *Data as on 2024-12-23
Asian Paints Option chain analysis for expiry 26-Dec-2024. 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
- - - 1920 5 0.05 - -
- 320.3 -4.25 2 1960 2 0.05 - 1
- - - 2000 281 0.35 -0.25 - -
- 200.35 -4.35 1 2080 65 0.05 -0.9 - 65
- - - 2100 146 0.5 -0.6 - -
- - - 2120 281 0.65 -0.8 - -
- - - 2140 160 0.7 -1.2 - -
- 120.45 -2.1 75 2160 293 0.9 -1.3 - 3.91
- 100.55 -1.1 58 2180 202 1.05 -1.7 - 3.48
- 76 -9.65 107 2200 1972 1.3 -2.25 - 18.43
- 60.95 -8.7 12 2220 500 2.7 -2.5 - 41.67
- 42.2 -5.85 168 2240 967 5.5 -2.75 - 5.76
- 26.05 -6.9 523 2260 870 10 -3.15 - 1.66
- 14.8 -6.45 1307 2280 723 18.6 -2.45 - 0.55
- 8.8 -3.3 1809 2300 1166 32.7 +0.1 - 0.64
- 5.25 -2.5 1129 2320 743 48.85 +0.6 - 0.66
- 3.05 -1.7 973 2340 1104 66.65 +2.55 - 1.13
- 1.8 -1.4 1147 2360 631 86.05 +4.2 - 0.55
- 1.2 -1.05 1614 2380 487 109.5 +5.65 - 0.3
- 0.8 -0.8 4779 2400 2074 124.75 +4.35 - 0.43
- 0.5 -0.7 1771 2420 476 144 +3.2 - 0.27
- 0.4 -0.45 1974 2440 342 164 +4.1 - 0.17
- 0.3 -0.45 1937 2460 503 183.3 +5.25 - 0.26
- 0.4 -0.4 1735 2480 728 199.4 +4.5 - 0.42
- 0.45 -0.3 9175 2500 1398 224.7 +5.6 - 0.15
- 0.4 -0.45 2004 2520 468 244.45 +9.65 - 0.23
- 0.4 -0.45 1284 2540 251 264.3 +9.5 - 0.2
- 0.35 -0.4 1325 2560 116 279.4 +4.65 - 0.09
- 0.4 -0.25 536 2580 91 299.35 +4.6 - 0.17
- 0.1 -0.4 3368 2600 937 322.9 +3.8 - 0.28
- 0.05 -0.5 972 2620 63 339.35 +4.65 - 0.06
- 0.25 -0.2 323 2640 217 359.35 +4.7 - 0.67
- 0.15 -0.25 132 2660 17 379.3 +4.65 - 0.13
- 0.1 -0.5 171 2680 46 406 +11.35 - 0.27
- 0.2 -0.2 1325 2700 376 425 +8.5 - 0.28
- 0.05 -0.4 367 2720 28 439.3 +4.7 - 0.08
- 0.05 -0.2 53 2740 7 459.3 +4.75 - 0.13
- 0.05 -0.4 75 2760 2 479.25 +4.7 - 0.03
- 0.05 14 2780 1 499.25 +4.75 - 0.07
- 0.15 -0.15 1060 2800 308 527.55 +7.2 - 0.29
- 0.05 10 2840 - - - -
- 0.05 -0.55 17 2860 9 579.2 +4.75 - 0.53
- 0.05 3 2880 6 599.2 +4.8 - 2
- 0.05 -0.2 239 2900 360 619.2 -0.8 - 1.51
- 0.05 6 2920 - - - -
- - - 2960 1 679.15 +4.85 - -
- 0.2 1617 3000 194 720 +1 - 0.12
- 0.05 1 3020 - - - -
- - - 3060 2 779.1 +4.9 - -
- 0.05 -0.1 38 3100 64 819.1 +4.95 - 1.68
- 0.05 51 3120 - - - -
- - - 3160 1 879.05 +4.95 - -
- 0.2 -0.1 107 3200 82 919.05 +5 - 0.77
- 0.05 1 3320 - - - -
45395 Total 19766 0.44

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.