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 2661.2 -12.8 *Data as on 2026-06-23
Asian Paints Option chain analysis for expiry 30-Jun-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
- - - 2000 43 -18 0 -0.2 Long Covering -
- - - 2120 4 0 - -
- - - 2160 84 0 - -
- 463.85 -13.15 2 2200 228 -4 0 - 114
- - - 2220 68 0 - -
- - - 2240 91 0 - -
- - - 2260 152 0 - -
- - - 2280 102 0 - -
Long Covering 362 -15.15 18 -3 2300 1081 -2 0.15 -0.1 Long Covering 60.06
- - - 2320 40 0.05 - -
- - - 2340 39 0.05 - -
- 304.05 -13.2 42 2360 79 0.7 +0.65 - 1.88
- - - 2380 19 0.1 - -
Short Covering 264.2 +8.7 128 -15 2400 395 -9 0.75 -0.4 Long Covering 3.09
- - - 2420 63 +5 0.25 -0.1 Writing -
- - - 2440 571 -3 0.85 -0.5 Long Covering -
- 204.95 -13.3 2 2460 122 -3 1 -1 Long Covering 61
- 185.55 -13.35 1 2480 128 +15 1.45 -0.1 Writing 128
Long Covering 160.35 -0.15 89 -13 2500 720 -76 2.2 -0.85 Long Covering 8.09
- - - 2520 550 -17 3.7 -0.3 Long Covering -
- 129.9 +7 26 2540 620 -12 3.75 -1.5 Long Covering 23.85
- 112.7 -13 122 2560 344 +67 4.85 -2.15 Writing 2.82
Long Covering 85.9 -1.05 75 -14 2580 232 +18 6.8 -2.9 Writing 3.09
Long Covering 69.4 -1.35 351 -24 2600 737 -35 9.95 -3.75 Long Covering 2.1
Long Covering 54.55 -2.15 215 -17 2620 274 -53 14.45 -4.8 Long Covering 1.27
Writing 40.4 -3.35 471 +1 2640 842 +1 21 -5.9 Writing 1.79
Long Covering 29.2 -3.9 642 -193 2660 647 -2 29.4 -6.7 Long Covering 1.01
Writing 20.05 -4.75 1085 +145 2680 446 -67 40.55 -7.2 Long Covering 0.41
Writing 14.05 -4.05 4081 +3 2700 847 -162 53.75 -7.45 Long Covering 0.21
Long Covering 9.35 -4.1 2072 -57 2720 564 70.15 -5.55 - 0.27
Writing 6.55 -3.4 3720 +3 2740 584 -43 86.55 -5.8 Long Covering 0.16
Long Covering 4.95 -2.9 1766 -315 2760 629 -11 103 -7.1 Long Covering 0.36
Long Covering 4.05 -2.2 1524 -321 2780 263 -26 123.3 -5.25 Long Covering 0.17
Long Covering 3.3 -1.65 4231 -396 2800 392 -16 143 -4 Long Covering 0.09
Long Covering 2.6 -1.35 735 -122 2820 74 -1 159.15 -6.1 Long Covering 0.1
Long Covering 2.15 -1.05 1322 -202 2840 109 -2 183.2 +16.6 Short Covering 0.08
Long Covering 1.85 -0.8 651 -58 2860 3 197 +11.8 - 0
Long Covering 1.6 -0.65 960 -64 2880 3 216.4 +12.2 - 0
Long Covering 1.4 -0.55 4057 -254 2900 16 236 +12.5 - 0
Long Covering 1.2 -0.5 271 -9 2920 1 255.75 +12.8 - 0
Long Covering 1.15 -0.3 146 -41 2940 - - - -
Long Covering 0.95 -0.25 203 -188 2960 1 295.45 +13.05 - 0
Long Covering 0.1 -1.1 425 -1 2980 - - - -
Long Covering 0.8 -0.2 2923 -319 3000 116 335.3 +13.2 - 0.04
Writing 0.5 -0.2 203 +6 3040 - - - -
32559 Total 12323 0.38

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.