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 2546.3 -9.6 *Data as on 2025-09-12
Asian Paints Option chain analysis for expiry 30-Sep-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
- 432.55 -9.9 1 2120 14 +1 0.05 - 14
- - - 2160 1 0.05 - -
- - - 2200 205 -5 0.1 - -
- 333 -9.95 8 2220 - - - -
- 313.15 -9.95 3 2240 1 0.3 - 0.33
- - - 2260 383 -34 0.45 -0.35 Long Covering -
- 273.7 -10 4 2280 - - - -
- 254.2 -9.95 64 2300 448 +3 1.2 -0.15 Writing 7
- 234.85 -9.95 4 2320 162 -20 1.8 +0.5 Short Covering 40.5
Long Covering 215.8 -9.9 5 -1 2340 292 2.65 +0.05 - 58.4
- 197.1 -9.8 5 2360 170 -6 1.8 -0.45 Long Covering 34
- 178.8 -9.75 5 2380 260 +44 2.55 -0.2 Writing 52
Writing 161.05 -3 144 +1 2400 661 -9 3.6 -0.05 Long Covering 4.59
- 143.95 -9.45 29 2420 256 -5 4.8 +0.1 Short Covering 8.83
Long Covering 127.6 -9.25 92 -1 2440 347 +27 6.65 +0.4 Buying 3.77
- 112.15 -8.95 137 2460 343 -8 9.2 +0.35 Short Covering 2.5
- 97.6 +0.35 131 2480 378 -13 12.55 +0.4 Short Covering 2.89
Long Covering 69.1 -11.05 763 -43 2500 1322 -76 17.55 +1.15 Short Covering 1.73
Writing 55.6 -9.8 410 +6 2520 525 +9 23.8 +1.65 Buying 1.28
Writing 44.1 -8.6 1109 +82 2540 552 -24 31.7 +2.35 Short Covering 0.5
Writing 33.8 -7.9 1688 +444 2560 619 +112 41.75 +3.6 Buying 0.37
Writing 25.7 -6.45 1442 +160 2580 285 +16 52.8 +4.05 Buying 0.2
Writing 18.95 -5.6 5446 +337 2600 767 +5 66.85 +5.95 Buying 0.14
Writing 14.1 -4.45 698 +19 2620 97 +4 79.4 -9.05 Writing 0.14
Writing 10.2 -3.7 1714 +130 2640 61 108 +5.8 - 0.04
Writing 7.7 -2.85 695 +140 2660 36 -3 114.2 -2.85 Long Covering 0.05
Writing 5.95 -2.1 331 +38 2680 5 139.4 +6.9 - 0.02
Long Covering 4.75 -1.65 2145 -108 2700 145 -2 149.95 +1.15 Short Covering 0.07
Writing 3.75 -1.15 250 +17 2720 4 -1 171.15 +5.35 Short Covering 0.02
Long Covering 3.05 -1 217 -42 2740 55 191.6 +8.2 - 0.25
Long Covering 2.55 -0.45 259 -2 2760 - - - -
Long Covering 2 -0.3 130 -19 2780 6 228.8 +8.9 - 0.05
Long Covering 1.8 -0.5 1724 -71 2800 120 +1 247.85 +10.85 Buying 0.07
Long Covering 1 -0.7 667 -27 2840 5 286.55 +9.5 - 0.01
Long Covering 0.6 -0.3 487 -1 2880 6 325.85 +9.75 - 0.01
Buying 0.8 +0.35 123 +18 2920 - - - -
20930 Total 8531 0.41

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.