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 2467.9 8 *Data as on 2025-04-17
Asian Paints Option chain analysis for expiry 24-Apr-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
- - - 1800 30 0 - -
- 570.5 +7.85 12 1900 - - - -
- - - 1920 2 0 - -
- - - 2000 212 -12 1 +0.2 Short Covering -
- - - 2020 68 0 -0.35 - -
- - - 2040 76 -2 0 - -
- - - 2060 84 0 - -
- - - 2080 211 0 - -
Short Covering 370.75 +7.85 10 -1 2100 741 -36 0.85 -0.2 Long Covering 74.1
- - - 2120 108 1 +1 - -
- - - 2140 142 -5 1 +1 Short Covering -
- 310.8 +7.8 11 2160 158 -8 0 -1 Long Covering 14.36
- 290.85 +7.8 11 2180 180 -11 0.75 +0.7 Short Covering 16.36
Long Covering 255 -8.1 244 -2 2200 675 -141 0.85 -0.35 Long Covering 2.77
- 250.9 +7.75 86 2220 123 -14 1.15 -0.3 Long Covering 1.43
Short Covering 231 +7.7 102 -6 2240 706 -13 1.3 -0.35 Long Covering 6.92
Long Covering 195.3 -8.2 208 -1 2260 619 +3 1.3 -0.6 Writing 2.98
- 191.3 +7.45 232 2280 608 +28 1.55 -0.75 Writing 2.62
Short Covering 153.5 +3.9 1855 -51 2300 1262 -288 1.65 -0.8 Long Covering 0.68
Short Covering 138.9 +7.35 333 -14 2320 269 -56 1.55 -1.45 Long Covering 0.81
Short Covering 116.75 +4.65 440 -26 2340 696 -124 1.8 -2.15 Long Covering 1.58
Long Covering 90.8 -0.9 1352 -45 2360 710 -45 2.05 -3.15 Long Covering 0.53
Short Covering 76.3 +2.05 563 -73 2380 1101 +29 3 -4.35 Writing 1.96
Writing 57.45 -0.6 4349 +2 2400 1844 +107 4.65 -6.2 Writing 0.42
Long Covering 41.45 -2.45 1251 -135 2420 743 +3 8.55 -7.85 Writing 0.59
Long Covering 29.3 -2.8 875 -202 2440 831 -78 15.65 -9.05 Long Covering 0.95
Long Covering 19.5 -4.05 1264 -417 2460 497 +185 26.1 -9.3 Writing 0.39
Writing 13 -3.2 1418 +376 2480 392 +209 38.4 -10.45 Writing 0.28
Long Covering 8.65 -2.95 2669 -268 2500 456 -33 55.1 -8.5 Long Covering 0.17
Long Covering 5.45 -2.4 638 -141 2520 92 +5 64.75 -14.15 Writing 0.14
Long Covering 3.65 -1.85 820 -76 2540 48 89.05 -8.75 - 0.06
Long Covering 2.3 -1.5 484 -98 2560 18 96.15 -8 - 0.04
Writing 1.8 -1 329 +133 2580 13 113.5 -8.05 - 0.04
Long Covering 1.7 -0.6 1104 -118 2600 765 -125 147.3 -5.7 Long Covering 0.69
Long Covering 1.55 -0.45 70 -9 2620 - - - -
Writing 1.1 -0.45 273 +22 2640 16 169.7 -7.95 - 0.06
Long Covering 0.6 -0.4 374 -37 2680 98 -7 231 +14.25 Short Covering 0.26
21377 Total 14594 0.68

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.