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 2409.7 34.6 *Data as on 2025-10-16
Asian Paints Option chain analysis for expiry 28-Oct-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
- - - 2000 3 0.05 - -
- 333.65 +34.3 1 2080 298 -2 0.05 -0.45 Long Covering 298
- - - 2100 6 -3 0.05 -0.35 Long Covering -
- - - 2120 978 -2 0.05 -0.45 Long Covering -
- 273.75 +34.2 1 2140 266 +7 0.5 -0.35 Writing 266
- 253.8 +34.15 1 2160 359 -16 0.05 -1.05 Long Covering 359
- 233.85 +34 2 2180 255 -21 1 -0.75 Long Covering 127.5
Short Covering 214 +33.85 92 -16 2200 1157 -425 1.25 -0.8 Long Covering 12.58
- - - 2220 344 -71 1.65 -0.7 Long Covering -
- 178 +33 14 2240 277 -77 2 -1.05 Long Covering 19.79
Short Covering 155.05 +27.5 23 -2 2260 342 -125 2.6 -1.45 Long Covering 14.87
Short Covering 140.95 +31.55 28 -2 2280 408 -20 3.3 -2.3 Long Covering 14.57
Short Covering 120.55 +29.3 363 -47 2300 2282 +166 4.7 -3.1 Writing 6.29
Short Covering 103.7 +28.25 211 -51 2320 501 -88 6.4 -4.65 Long Covering 2.37
Short Covering 86.35 +26.2 854 -213 2340 1003 +4 8.8 -7 Writing 1.17
Short Covering 70 +23 914 -327 2360 1433 +44 12.8 -9.35 Writing 1.57
Short Covering 55.65 +19.8 497 -289 2380 429 +84 18.15 -12.8 Writing 0.86
Short Covering 43.2 +16.7 2869 -509 2400 1094 +10 25.65 -15.95 Writing 0.38
Short Covering 32.9 +13.75 1212 -104 2420 251 +82 35 -19.55 Writing 0.21
Short Covering 24.55 +10.45 1284 -81 2440 200 +10 46.75 -21.8 Writing 0.16
Buying 18.15 +8.3 1235 +356 2460 155 59.85 -24.05 - 0.13
Buying 13.5 +6.2 986 +422 2480 204 +8 75 -26.6 Writing 0.21
Buying 10 +4.6 4704 +865 2500 498 -39 90.45 -28.3 Long Covering 0.11
Buying 6.95 +3 963 +181 2520 75 +2 107.15 -32.15 Writing 0.08
Buying 5.2 +2.25 599 +22 2540 108 -1 125 -31.45 Long Covering 0.18
Buying 3.7 +1.5 450 +37 2560 30 147.35 -33.2 - 0.07
Buying 2.5 +0.65 315 +21 2580 22 162.45 -37.65 - 0.07
Short Covering 1.95 +0.6 2219 -201 2600 468 -24 183.95 -31.4 Long Covering 0.21
Buying 1.45 +0.3 155 +9 2620 1 205.7 -34 - 0.01
- 1 +0.25 342 2640 12 225.5 -34.05 - 0.04
Short Covering 0.1 +0.05 55 -2 2660 - - - -
- 0.45 +0.05 283 2680 - - - -
- 0.5 748 -23 2700 77 -1 290.95 -28.45 Long Covering 0.1
- 0.05 83 2720 - - - -
- 0.05 14 2740 2 325.15 -34.15 - 0.14
Long Covering 0.05 -0.4 45 -8 2760 - - - -
- 0.05 23 -1 2780 - - - -
- 0.15 107 -6 2800 11 385 -34.15 - 0.1
- 0.05 32 +6 2840 1 424.95 -34.15 - 0.03
- 0.05 160 2880 1 464.85 -34.15 - 0.01
21884 Total 13551 0.62

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.