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 2407 4.4 *Data as on 2026-10-01
Asian Paints Option chain analysis for expiry 27-Oct-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
- - - 2000 31 +10 1.65 +0.2 Buying -
- - - 2040 2 0.48 -0.12 - -
- - - 2080 2 1.06 -0.23 - -
- - - 2120 31 +13 3.1 +0.54 Buying -
- - - 2160 60 +60 4.25 -0.5 Writing -
- 241.55 +3.09 1 2180 65 +9 5 -0.35 Writing 65
- 223.43 +2.91 32 2200 443 -85 6.85 +0.25 Short Covering 13.84
- - - 2220 36 -34 8.55 +0.5 Short Covering -
- - - 2240 103 +13 10.6 +0.5 Buying -
- - - 2260 72 +4 13.2 +1 Buying -
- - - 2280 139 +13 16.9 +1.5 Buying -
Writing 118.05 -21.13 25 +9 2300 1349 +5 20.65 +1.7 Buying 53.96
- - - 2320 112 +22 25.5 +2.15 Buying -
Buying 112.86 +17.16 6 +3 2340 157 +1 31.2 +2.55 Buying 26.17
Writing 76.45 -3.55 39 +30 2360 85 +3 38.3 +3.25 Buying 2.18
Writing 63.2 -4.4 139 +113 2380 278 +152 46.1 +3.25 Buying 2
Writing 52.25 -4.55 1689 +800 2400 764 +23 54.65 +3 Buying 0.45
Writing 43.95 -3.15 666 +61 2420 298 -9 65.55 +4.7 Short Covering 0.45
Writing 35.45 -2.95 515 +59 2440 307 +9 77.25 +4.15 Buying 0.6
Writing 28 -3.25 645 +128 2460 324 -3 89.65 +1.65 Short Covering 0.5
Writing 23.4 -1.7 286 +32 2480 66 +5 102.75 -1.6 Writing 0.23
Long Covering 17.75 -2.15 1072 -152 2500 418 +5 118.6 +5.3 Buying 0.39
Writing 14.25 -1.5 1242 +71 2520 24 133.12 -3.97 - 0.02
Writing 10.85 -1.5 360 +86 2540 68 148.18 -3.93 - 0.19
Writing 8.35 -1.5 430 +248 2560 24 163.68 -4.07 - 0.06
Long Covering 6.45 -1.35 55 -21 2580 6 179.89 -4.09 - 0.11
Writing 5 -1.2 1310 +232 2600 401 -24 202.75 +2.01 Short Covering 0.31
Writing 11.76 -0.28 80 +8 2620 20 213.88 -4.1 - 0.25
Long Covering 3 -0.85 1468 -6 2640 5 231.56 -4.08 - 0
Writing 2.65 -0.65 214 +28 2660 10 268.9 +15.23 - 0.05
- 6.11 -0.24 4 2680 2 267.98 -4.05 - 0.5
Writing 1.95 -0.45 212 +5 2700 61 -5 308.1 +17.45 Short Covering 0.29
- 2.99 -0.17 105 2740 22 324.61 -3.97 - 0.21
- 2.32 -0.15 10 2760 10 343.86 -3.94 - 1
- 1.79 -0.13 2 2780 - - - -
Writing 1.38 -0.11 193 +2 2800 53 382.74 -3.9 - 0.27
- 1.05 -0.09 16 2820 1 402.33 -3.88 - 0.06
- 0.8 -0.07 20 2840 10 421.99 -3.86 - 0.5
- 0.33 -0.05 17 2900 9 481.28 -3.81 - 0.53
- 0.25 -0.03 2 2920 - - - -
- 0.13 -0.02 13 2960 - - - -
Long Covering 0.07 -0.01 47 -1 3000 29 580.6 -3.76 - 0.62
- - - 3040 1 620.39 -3.76 - -
10915 Total 5898 0.54

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.