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 2186.2 1.9 *Data as on 2026-04-07
Asian Paints Option chain analysis for expiry 28-Apr-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
- 472.1 +1.55 2 1720 757 +57 1.85 -0.75 Writing 378.5
- 432.3 +1.6 3 1760 121 +35 2.15 -1.15 Writing 40.33
- - - 1800 202 +44 3 -1.25 Writing -
- - - 1860 307 -19 4.8 -1.5 Long Covering -
- - - 1880 135 -8 5.5 -1.8 Long Covering -
- 293.6 +1.35 7 1900 1744 +161 6.65 -2.2 Writing 249.14
- - - 1920 72 +3 7.6 -2.6 Writing -
- 254.8 +1.15 123 1940 719 +336 8.8 -2.95 Writing 5.85
- - - 1960 182 +47 10.75 -3.6 Writing -
- - - 1980 202 +21 13.25 -2.75 Writing -
Buying 214.15 +16.2 123 +2 2000 917 -37 15.75 -3.35 Long Covering 7.46
- - - 2020 121 -2 18.55 -3.7 Long Covering -
- - - 2040 93 -16 22.15 -3.45 Long Covering -
- - - 2060 112 -22 26.1 -3.95 Long Covering -
- - - 2080 149 -16 30.75 -4.35 Long Covering -
Writing 134.25 -5 189 +79 2100 837 +103 35.6 -4.5 Writing 4.43
Writing 121.5 -1.7 71 +58 2120 294 +24 42.25 -4.25 Writing 4.14
Writing 108.75 -2.6 233 +124 2140 1795 +45 47.8 -5.35 Writing 7.7
Writing 94.45 -3.65 519 +189 2160 589 +155 54.8 -5.3 Writing 1.13
Writing 83.3 -3 398 +121 2180 455 +141 63.5 -5 Writing 1.14
Writing 73.1 -2.5 1085 +35 2200 1073 +151 72.4 -4.9 Writing 0.99
Writing 64.05 -1.35 423 +64 2220 294 +20 80.65 -7.05 Writing 0.7
Writing 53.95 -2.45 334 +38 2240 246 -4 93.3 -4.3 Long Covering 0.74
Long Covering 45.55 -2.75 331 -10 2260 243 +1 104 -4.55 Writing 0.73
Long Covering 38.65 -2.05 241 -15 2280 119 +3 118.7 -2.85 Writing 0.49
Long Covering 32 -2.05 1875 -22 2300 337 -3 132.4 -2.6 Long Covering 0.18
Writing 27.2 -1.5 152 +9 2320 21 143.4 -2.25 - 0.14
Long Covering 22 -1.65 146 -4 2340 35 159.8 -4.1 - 0.24
Long Covering 18 -1.7 162 -10 2360 23 +1 176.8 -2.1 Writing 0.14
Long Covering 14.7 -1.55 198 -11 2380 2 194.3 -2.05 - 0.01
Writing 12.5 -0.9 953 +201 2400 419 +10 212.3 -0.7 Writing 0.44
Long Covering 9.7 -1.25 121 -17 2420 4 230.65 -1.9 - 0.03
Long Covering 7.85 -0.95 139 -19 2440 1 249.35 -1.85 - 0.01
Long Covering 6.5 -0.7 80 -35 2460 - - - -
- 2.25 -3.75 69 2480 3 287.5 -1.7 - 0.04
Long Covering 4.1 -0.8 761 -17 2500 266 +11 304.9 -3.6 Writing 0.35
Writing 1.2 -3.45 122 +1 2520 2 326.4 -1.55 - 0.02
- 0.9 -0.15 1 2540 - - - -
Writing 0.65 -2.3 189 +5 2560 1 365.65 -1.55 - 0.01
- - - 2580 4 385.4 -1.5 - -
- 1.55 -0.4 411 2600 91 405.2 -1.5 - 0.22
- 0.25 -0.05 15 2620 1 425.05 -1.45 - 0.07
- 0.2 223 2640 8 444.9 -1.45 - 0.04
- 0.15 3 2660 4 464.8 -1.4 - 1.33
- 0.1 9 2680 5 484.7 -1.4 - 0.56
- 0.05 2 2720 42 +2 524.55 -1.35 Writing 21
Buying 0.35 +0.3 12 +6 2760 1 564.35 -1.4 - 0.08
Long Covering 0.35 -0.2 188 -57 2800 124 +1 592.3 -13.3 Writing 0.66
9913 Total 13172 1.33

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.