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 2692.8 0.4 *Data as on 2026-07-22
Asian Paints Option chain analysis for expiry 28-Jul-2026. 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
- - - 2280 8 0 - -
- 375.15 +4.55 16 2320 84 -3 0 - 5.25
- - - 2360 48 0 -0.6 - -
Long Covering 289 -6.25 94 -2 2400 1188 -14 0.55 -0.25 Long Covering 12.64
- 275.25 -0.05 4 2420 161 +9 0.65 +0.55 Buying 40.25
- 255.35 -0.05 1 2440 643 +4 0.95 +0.75 Buying 643
- 235.45 -0.15 143 2460 150 +2 1.3 -0.3 Writing 1.05
- 215.6 -0.25 2 2480 864 -1 1.5 -0.4 Long Covering 432
Long Covering 195.9 -0.4 63 -5 2500 1101 -54 2 -0.6 Long Covering 17.48
- 176.4 -0.6 6 2520 324 -24 2.55 -0.6 Long Covering 54
Long Covering 152.4 -2.3 177 -83 2540 1050 -26 2.9 -1.15 Long Covering 5.93
- 138.5 -1.2 17 2560 732 +28 3.6 -1.5 Writing 43.06
Writing 114.8 -7.15 20 +3 2580 267 -11 4.5 -1.95 Long Covering 13.35
Long Covering 96.95 -3.45 310 -14 2600 1063 -152 6.1 -2.7 Long Covering 3.43
Writing 79.85 -4.25 146 +1 2620 467 +21 8.45 -3.3 Writing 3.2
Long Covering 62.45 -5.15 436 -7 2640 767 -190 12.2 -3.6 Long Covering 1.76
- 47.3 -5.9 713 2660 1155 +141 17.6 -4.45 Writing 1.62
Long Covering 34.3 -6.5 740 -16 2680 1030 +29 25.1 -4 Writing 1.39
Writing 25.5 -5.1 3206 +63 2700 1148 +11 34.55 -4 Writing 0.36
Long Covering 17.05 -4.65 884 -7 2720 304 -21 46.45 -3.6 Long Covering 0.34
Long Covering 10.9 -3.85 1244 -85 2740 404 +11 61.25 -2.4 Writing 0.32
Writing 6.75 -3.2 1290 +20 2760 357 +5 77.35 +3 Buying 0.28
Writing 4.45 -2.3 767 +21 2780 90 +6 94.15 -3 Writing 0.12
Long Covering 3.4 -1.45 1200 -110 2800 252 -42 114.2 -0.65 Long Covering 0.21
Long Covering 2.5 -1 261 -4 2820 30 +1 129.25 -1.45 Writing 0.11
Long Covering 1.75 -0.85 322 -26 2840 11 147.55 -1.15 - 0.03
Short Covering 2 +0.25 188 -18 2860 2 166.35 -0.85 - 0.01
Writing 1.05 -0.4 121 +2 2880 1 185.6 -0.6 - 0.01
Long Covering 0.95 -0.3 492 -95 2900 39 205.05 -0.4 - 0.08
Writing 0.75 -0.2 74 +6 2920 2 224.75 -0.25 - 0.03
Long Covering 0.55 -0.15 134 -4 2940 1 244.55 -0.1 - 0.01
- 0.5 -0.15 144 2960 - - - -
Long Covering 0.1 -0.5 45 -17 2980 - - - -
Long Covering 0.25 -0.05 2159 -14 3000 60 304.25 +0.05 - 0.03
- 0.05 123 3040 2 354 +9.9 - 0.02
Long Covering 0 -0.05 89 -3 3080 2 384.15 +0.1 - 0.02
- 0 6 -1 3120 - - - -
15637 Total 13807 0.88

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.