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 2462.6 -22.6 *Data as on 2026-04-28
Asian Paints Option chain analysis for expiry 28-Apr-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
- 2462.6 +1697.1 2 1720 73 -25 2462.6 +2462.55 Short Covering 36.5
- 2462.6 +1737.1 2 1760 54 2462.6 +2462.6 - 27
- - - 1800 98 -1 2462.6 +2462.6 Short Covering -
- - - 1840 7 2462.6 +2462.6 - -
- - - 1860 139 -7 2462.6 +2462.6 Short Covering -
- - - 1880 53 -9 2462.6 +2462.6 Short Covering -
- 2462.6 +1877.1 7 1900 1061 -20 2462.6 +2462.55 Short Covering 151.57
- - - 1920 30 2462.6 +2462.6 - -
- 2462.6 +1917.05 121 1940 680 2462.6 +2462.6 - 5.62
- 2462.6 +1937.05 1 1960 137 2462.6 +2462.6 - 137
- 2462.6 +1957.05 3 1980 25 2462.6 +2462.6 - 8.33
Short Covering 2462.6 +1977.05 44 -3 2000 356 -1 2462.6 +2462.6 Short Covering 8.09
- 2462.6 +1997.05 3 2020 25 2462.6 +2462.6 - 8.33
- - - 2040 27 +1 2462.6 +2462.55 Buying -
- - - 2060 82 +3 2462.6 +2462.6 Buying -
- - - 2080 75 -8 2462.6 +2462.45 Short Covering -
Short Covering 2462.6 +2073.4 119 -10 2100 458 -131 2462.6 +2462.5 Short Covering 3.85
- 2462.6 +2097.05 78 2120 100 2462.6 +2462.6 - 1.28
- 2462.6 +2117.05 227 2140 313 -11 2462.6 +2462.55 Short Covering 1.38
Short Covering 2462.6 +2137.75 396 -4 2160 537 2462.6 +2462.5 - 1.36
- 2462.6 +2157.05 278 2180 412 -1 2462.6 +2462.6 Short Covering 1.48
Short Covering 2462.6 +2174.6 558 -19 2200 678 -80 2462.6 +2462.4 Short Covering 1.22
Short Covering 2462.6 +2197.05 318 -16 2220 277 -24 2462.6 +2462.4 Short Covering 0.87
Short Covering 2462.6 +2217 268 -7 2240 301 -9 2462.6 +2462.4 Short Covering 1.12
Short Covering 2462.6 +2241.6 319 -3 2260 209 -16 2462.6 +2462.45 Short Covering 0.66
Short Covering 2462.6 +2257 364 -9 2280 173 -78 2462.6 +2462.4 Short Covering 0.48
Short Covering 2462.6 +2277.45 399 -20 2300 478 -57 2462.6 +2462.45 Short Covering 1.2
Short Covering 2462.6 +2301.6 158 -2 2320 422 -13 2462.6 +2462.25 Short Covering 2.67
Short Covering 2462.6 +2313.6 450 -8 2340 271 -56 2462.6 +2462.25 Short Covering 0.6
Short Covering 2462.6 +2339.25 262 -10 2360 283 -116 2462.6 +2462.2 Short Covering 1.08
Short Covering 2462.6 +2360.45 220 -6 2380 405 -47 2462.6 +2462.1 Short Covering 1.84
Short Covering 2462.6 +2375.9 460 -87 2400 1078 -231 2462.6 +2462.05 Short Covering 2.34
Short Covering 2462.6 +2398.55 328 -13 2420 446 -56 2462.6 +2461.65 Short Covering 1.36
Short Covering 2462.6 +2418.1 223 -32 2440 256 -241 2462.6 +2460.4 Short Covering 1.15
Short Covering 2462.6 +2432.95 301 -121 2460 267 -110 2462.6 +2458.3 Short Covering 0.89
Buying 2462.6 +2448.3 279 +18 2480 249 -100 2462.6 +2452.2 Short Covering 0.89
Short Covering 2462.6 +2456.7 1146 -235 2500 331 -226 2462.6 +2440.05 Short Covering 0.29
Short Covering 2462.6 +2460.6 1403 -58 2520 285 -20 2462.6 +2424 Short Covering 0.2
Short Covering 2462.6 +2461.7 988 -33 2540 273 -28 2462.6 +2404.8 Short Covering 0.28
Short Covering 2462.6 +2461.7 706 -271 2560 534 -15 2462.6 +2384.45 Short Covering 0.76
Short Covering 2462.6 +2462.1 441 -59 2580 160 -6 2462.6 +2368.1 Short Covering 0.36
Short Covering 2462.6 +2462.2 1132 -471 2600 138 -8 2462.6 +2345.4 Short Covering 0.12
Short Covering 2462.6 +2462.4 511 -21 2620 31 2462.6 +2328.2 - 0.06
Short Covering 2462.6 +2462.15 253 -17 2640 32 -22 2462.6 +2308.2 Short Covering 0.13
Short Covering 2462.6 +2461.8 243 -28 2660 2 -1 2462.6 +2288.2 Short Covering 0.01
Short Covering 2462.6 +2462.3 350 -17 2680 3 2462.6 +2268.2 - 0.01
Short Covering 2462.6 +2462.45 80 -3 2700 10 -1 2462.6 +2248.2 Short Covering 0.13
Short Covering 2462.6 +2462.6 48 -8 2720 11 -5 2462.6 +2228.2 Short Covering 0.23
- 2462.6 +2462.6 63 2760 - - - -
Short Covering 2462.6 +2462.6 328 -36 2800 57 -5 2462.6 +2148.2 Short Covering 0.17
13880 Total 12402 0.89

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.