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 2416.4 3.3 *Data as on 2026-02-25
Asian Paints Option chain analysis for expiry 30-Mar-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
Buying 426.4 +3 3 +3 2000 125 +39 1.6 - 41.67
- - - 2080 259 +243 2.05 -0.95 Writing -
- - - 2120 55 +55 1.1 -0.2 Writing -
- - - 2140 245 +156 4.1 -0.85 Writing -
- - - 2160 96 +32 2.35 -3.6 Writing -
- - - 2180 46 +24 5.95 -1.25 Writing -
Buying 231.85 +2.4 3 +2 2200 590 +61 7.45 -1.1 Writing 196.67
- - - 2220 106 -8 8.8 -1.5 Long Covering -
- - - 2240 110 +32 11 -1.45 Writing -
- - - 2260 103 +23 13.15 -1.55 Writing -
- - - 2280 386 +301 15.6 -1.75 Writing -
Writing 142.4 -6.35 76 +26 2300 1468 -54 19.3 -1.75 Long Covering 19.32
- - - 2320 108 +29 22.85 -1.65 Writing -
Writing 111.45 -3.65 7 +7 2340 129 +40 27.25 -1.4 Writing 18.43
Writing 96.4 -11.3 16 +13 2360 222 +66 32.6 -1.45 Writing 13.88
Writing 83.4 -4.25 86 +39 2380 181 +19 38.65 -1.8 Writing 2.1
Writing 70.7 -4.35 622 +57 2400 935 +10 46.2 -1.25 Writing 1.5
Writing 59.2 -4.4 296 +194 2420 258 +75 54.4 -2.5 Writing 0.87
Writing 49.2 -3.9 444 +130 2440 171 -21 64.05 -2 Long Covering 0.39
Writing 40.5 -4.2 308 +53 2460 95 -21 75.25 -1.5 Long Covering 0.31
Writing 33 -3.45 410 +345 2480 15 -3 87.3 -8.95 Long Covering 0.04
Writing 26.5 -3.5 1565 +30 2500 338 +3 101.8 -0.2 Writing 0.22
Writing 21.45 -2.95 84 +47 2520 12 120.5 -3 - 0.14
Writing 17.25 -2.5 144 +46 2540 11 +6 132.3 -6.05 Writing 0.08
Writing 14.05 -2.1 217 +72 2560 35 150.8 -0.45 - 0.16
Writing 11.1 -2.3 168 +56 2580 1 +1 166.95 -3.1 Writing 0.01
Writing 9.05 -1.95 885 +104 2600 95 +1 183.7 +3.7 Buying 0.11
Writing 7.35 -1.8 130 +9 2620 8 201 -3.15 - 0.06
Writing 6.05 -1.5 132 +32 2640 8 218.75 -3.1 - 0.06
Writing 4.95 -1.35 92 +24 2660 7 236.9 -3.1 - 0.08
Writing 5.05 -0.25 37 +10 2680 2 255.35 -3.1 - 0.05
Writing 3.6 -1.15 624 +78 2700 152 +4 274.15 -2.85 Writing 0.24
Long Covering 3 -0.15 17 -3 2720 2 293.1 -2.9 - 0.12
Long Covering 2.3 -0.1 13 -3 2740 9 312.3 -3 - 0.69
Long Covering 1.75 -0.1 79 -14 2760 2 331.65 -3 - 0.03
Writing 1.8 -0.6 445 +78 2800 226 370.7 -2.95 - 0.51
- 0.55 7 2840 10 410.05 -2.9 - 1.43
Buying 1.15 +0.85 17 +5 2880 1 449.6 -2.9 - 0.06
Writing 0.15 -1.65 11 +1 2920 37 +1 489.25 -0.85 Writing 3.36
- 0.05 -0.05 41 2960 - - - -
Writing 1.05 -0.25 371 +15 3000 - - - -
- 0.05 52 3040 - - - -
7402 Total 6659 0.9

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.