Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
ADANIENT 2153.7 -60.3 *Data as on 2026-01-09
Adani Enterprises Option chain analysis for expiry 27-Jan-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
- - - 1840 189 +2 3.25 +0.25 Buying -
- - - 1880 208 +34 3.9 +0.35 Buying -
Writing 244.85 -57.95 27 +6 1920 278 +110 5.55 +1.15 Buying 10.3
- 227.75 -57.15 1 1938.95 79 +21 6.6 +2.35 Buying 79
- 226.85 -57.1 1 1940 148 +13 6.75 +1.8 Buying 148
- - - 1960 156 +82 7.3 +1.6 Buying -
- - - 1980 256 +75 9.65 +3.3 Buying -
Writing 164.65 -64.75 86 +50 2000 1802 +110 11.65 +4.15 Buying 20.95
- - - 2020 106 +106 14.2 +2 Buying -
- 144.7 -50.55 2 2040 570 +36 17.6 +7.05 Buying 285
- 130.35 -48.65 7 2060 99 +99 20.85 +1.85 Buying 14.14
- - - 2080 146 +109 25.6 +9.65 Buying -
Writing 88 -47.4 309 +106 2100 1810 +383 31.8 +13.65 Buying 5.86
Writing 74.25 -60.1 37 +37 2120 233 +15 38.05 +17.3 Buying 6.3
Writing 62.95 -58 181 +139 2140 750 +248 46.35 +19.55 Buying 4.14
Writing 52.45 -55.9 469 +454 2160 724 +649 55.3 +23.35 Buying 1.54
Writing 43.3 -33.9 897 +656 2180 1042 +486 66 +27.3 Buying 1.16
Writing 35.55 -28.45 4171 +1458 2200 3941 -406 79.05 +31.85 Short Covering 0.94
Writing 29.45 -24.95 1194 +182 2220 875 -63 92.65 +37.5 Short Covering 0.73
Writing 24.05 -20.75 1556 +8 2240 997 -107 107.9 +42.35 Short Covering 0.64
Long Covering 19.8 -17.05 1349 -57 2260 739 -104 121 +41.1 Short Covering 0.55
Writing 16.35 -14.3 1008 +57 2280 670 -61 139.6 +48.35 Short Covering 0.66
Writing 13.65 -11.35 6102 +729 2300 1607 -79 154.45 +47.85 Short Covering 0.26
Long Covering 11.3 -9.25 544 -44 2320 169 -16 179.9 +57.65 Short Covering 0.31
Long Covering 10.6 -8.85 279 -52 2326.75 197 -14 182.4 +59.4 Short Covering 0.71
Long Covering 9.55 -7.35 392 -113 2340 74 -2 196.6 +45.4 Short Covering 0.19
Long Covering 7.95 -5.9 776 -93 2360 38 213.65 +47.3 - 0.05
Writing 6.95 -4.5 371 +5 2380 - - - -
Long Covering 6.05 -3.55 3511 -129 2400 1010 +7 241.95 +46.4 Buying 0.29
- - - 2404.3 1 252.9 +50.95 - -
- - - 2420 418 267.25 +52.05 - -
Writing 4.4 -9.1 9 +9 2440 205 285.75 +53.35 - 22.78
Long Covering 3.95 -1.6 362 -16 2460 21 304.5 +54.45 - 0.06
- - - 2480 1 323.45 +55.45 - -
Long Covering 3.25 -1 1235 -120 2500 193 +3 345.2 +60.45 Buying 0.16
- 2.4 -3.75 45 2520 94 361.9 +57.05 - 2.09
- - - 2520.65 4 362.55 +57.1 - -
Long Covering 1.9 -1.25 126 -6 2540 - - - -
Long Covering 2.3 -1.75 68 -1 2560 8 400.9 +58.3 - 0.12
Long Covering 1.8 -0.85 89 -4 2598.2 - - - -
Long Covering 1.9 -0.4 815 -80 2600 223 +3 442 +60.95 Buying 0.27
Writing 0.5 -1.15 90 +2 2640 - - - -
- 0.3 -1 305 2680 425 519.4 +60.15 - 1.39
- - - 2800 684 -24 638.8 +60.7 Short Covering -
26414 Total 21190 0.8

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.