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 2257.6 8.55 *Data as on 2025-02-21
Asian Paints Option chain analysis for expiry 27-Feb-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
- - - 1840 103 -25 0.05 - -
- 379.6 +8.2 1 1880 89 0.05 - 89
- - - 1920 379 -6 0.05 - -
- - - 1960 322 -11 0.05 -0.3 Long Covering -
- - - 1980 550 -2 0.15 +0.1 Short Covering -
Buying 262.6 +11.05 55 +1 2000 1346 -178 0.3 -0.4 Long Covering 24.47
- - - 2020 204 0.05 - -
- 219.8 +8.2 1 2040 217 -34 0.4 -0.5 Long Covering 217
Buying 199.8 +8.15 2 +1 2060 113 -13 0.6 +0.55 Short Covering 56.5
- 179.85 +8.15 1 2080 256 -15 0.9 -0.35 Long Covering 256
- 159.9 +8 108 2100 1478 -226 1.05 -0.5 Long Covering 13.69
- 140.05 +7.85 2 2120 218 -20 1.15 -0.55 Long Covering 109
- 120.45 +7.55 55 2140 554 -56 1.25 -0.8 Long Covering 10.07
Buying 102.55 +8.4 146 +6 2160 301 -44 1.7 -1.1 Long Covering 2.06
Short Covering 82.65 +7.1 93 -4 2180 295 -1 2.5 -1.7 Long Covering 3.17
Short Covering 64.35 +4.35 636 -93 2200 1219 -159 4.3 -2.25 Long Covering 1.92
Buying 46.6 +2.35 920 +200 2220 632 -25 7.2 -3.25 Long Covering 0.69
Buying 31.8 +1.05 939 +72 2240 1031 +22 12.25 -4.65 Writing 1.1
Buying 20.9 +0.95 1731 +100 2260 575 -80 20.45 -5.45 Long Covering 0.33
Short Covering 12.45 +0.05 1587 -71 2280 382 -107 31.95 -6.55 Long Covering 0.24
Long Covering 7.1 -0.4 4049 -433 2300 923 -97 47.05 -6.95 Long Covering 0.23
Long Covering 3.7 -0.65 1893 -163 2320 366 -9 64 -6.25 Long Covering 0.19
Long Covering 1.95 -0.75 1574 -203 2340 442 -17 84.4 -6.85 Long Covering 0.28
Writing 1.15 -0.5 1356 +11 2360 254 -48 100.25 -9.45 Long Covering 0.19
Writing 0.9 -0.3 945 +7 2380 243 -2 120.6 -6.4 Long Covering 0.26
Long Covering 0.65 -0.2 5500 -340 2400 887 -50 140.65 -7.7 Long Covering 0.16
Long Covering 0.7 -0.05 600 -68 2420 184 159.95 -8.15 - 0.31
Long Covering 0.6 -0.05 509 -12 2440 79 179.85 -8.15 - 0.16
Long Covering 0.45 -0.05 369 -30 2460 150 199.8 -8.1 - 0.41
Long Covering 0.5 -0.05 430 -30 2480 44 219.75 -8.1 - 0.1
Long Covering 0.55 -0.05 4177 -406 2500 434 -22 239.2 -6.1 Long Covering 0.1
Short Covering 0.55 +0.5 195 -30 2520 40 259.7 -8.1 - 0.21
Long Covering 0.25 -0.05 213 -31 2540 1 279.7 -8.1 - 0
Short Covering 0.55 +0.5 187 -4 2560 3 299.65 -8.1 - 0.02
- 0.05 299 -22 2580 3 319.65 -8.1 - 0.01
Long Covering 0.15 -0.3 1706 -334 2600 1243 -30 339 -5.85 Long Covering 0.73
Buying 0.25 +0.2 93 +79 2620 - - - -
Long Covering 0.05 -0.2 364 -38 2640 20 -2 379.6 -8.05 Long Covering 0.05
Long Covering 0.25 -0.05 202 -12 2680 40 -2 419.55 -8.05 Long Covering 0.2
- 0.05 24 +15 2700 1 439.5 -8.1 - 0.04
Long Covering 0.05 -0.15 524 -2 2720 123 -5 459.5 -8.05 Long Covering 0.23
- 0.05 818 -197 2800 - - - -
32304 Total 15744 0.49

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.