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 2874 -1.8 *Data as on 2025-11-26
Asian Paints Option chain analysis for expiry 30-Dec-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
- 685.85 -2.05 1 2200 1 +1 0.05 - 1
- - - 2240 13 0.05 - -
- - - 2280 11 0.05 - -
- 582 -6.45 8 2300 - - - -
Writing 566.5 -2.05 2 +2 2320 64 +1 0.05 - 32
Writing 487 -2.1 10 +4 2400 134 +9 1.2 -0.4 Writing 13.4
- - - 2460 24 0.3 -0.05 - -
- - - 2480 48 0.45 -0.05 - -
Buying 388.15 +1.25 152 +1 2500 387 +65 2 -0.75 Writing 2.55
- 368.55 -2.15 11 2520 30 0.95 -0.1 - 2.73
Long Covering 349.05 -2.2 6 -1 2540 33 +1 2.8 -0.5 Writing 5.5
- 329.7 -2.2 16 2560 70 1.9 -0.15 - 4.38
- 310.5 -2.25 9 2580 66 +7 2.9 +0.1 Buying 7.33
Writing 291.5 -0.85 227 +1 2600 1444 +900 3.3 -1.5 Writing 6.36
- 272.8 -2.35 10 2620 101 +33 4 -1.7 Writing 10.1
- 254.35 -2.4 28 2640 172 +21 4.75 -1.8 Writing 6.14
Writing 236.3 -2.45 17 +1 2660 88 -3 5.9 -2.1 Long Covering 5.18
Long Covering 218.7 -2.45 24 -2 2680 207 -45 7.1 -1.95 Long Covering 8.63
Buying 201.55 +2.05 327 +4 2700 1027 +111 8.75 -2.4 Writing 3.14
Long Covering 184.9 -2.55 34 -1 2720 94 +45 10.7 -2.65 Writing 2.76
Writing 168.9 -2.6 46 +1 2740 165 +44 13.45 -2.55 Writing 3.59
Writing 142.25 -7.3 54 +7 2760 313 +108 16.35 -3.6 Writing 5.8
- 138.9 -2.6 39 2780 188 +82 20.1 -3.5 Writing 4.82
Writing 113.2 -4.25 419 +20 2800 1155 +188 24.95 -4.1 Writing 2.76
Writing 98.1 -6.3 29 +6 2820 162 +74 30.3 -4.35 Writing 5.59
Writing 85.2 -6.2 235 +48 2840 277 +87 37 -4.75 Writing 1.18
Writing 73.9 -5.9 331 +98 2860 359 +101 44.25 -5.45 Writing 1.08
Writing 63 -5.55 606 +319 2880 511 +112 53.6 -5.25 Writing 0.84
Writing 53.2 -5.75 2072 +344 2900 1219 +260 63.95 -5 Writing 0.59
Writing 44.35 -5.65 271 +34 2920 136 +4 75.35 -4.5 Writing 0.5
Writing 37 -5.6 143 +8 2940 118 +83 86.7 -3.6 Writing 0.83
Writing 30.45 -5.55 170 +28 2960 32 +9 103.35 -1.4 Writing 0.19
Long Covering 25.25 -5.1 122 -5 2980 21 127.7 +10.35 - 0.17
Writing 20.85 -4.55 1385 +321 3000 262 129.2 -5.3 - 0.19
Writing 17 -4.35 172 +105 3020 24 148 -8.2 - 0.14
Writing 13.7 -4.1 334 +137 3040 5 +2 172.35 +0.75 Buying 0.01
Writing 11.5 -3.35 224 +40 3060 12 +5 182.15 -5.45 Writing 0.05
Short Covering 15.7 +2.9 142 -2 3080 61 205.15 +1.05 - 0.43
Long Covering 7.9 -2.9 926 -96 3100 75 222.25 +1.15 - 0.08
Long Covering 6.65 -2.55 128 -15 3120 21 239.8 +1.3 - 0.16
Long Covering 5.5 -2.4 176 -14 3140 4 257.75 +1.4 - 0.02
Writing 4.7 -2.05 140 +29 3160 5 275.95 +1.5 - 0.04
Writing 3.95 -2 271 +43 3180 - - - -
Writing 3.25 -2.05 1034 +585 3200 1 313.25 +1.7 - 0
Writing 2.1 -1.95 696 +522 3240 - - - -
Writing 1.9 -1.1 263 +16 3280 - - - -
11310 Total 9140 0.81

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.