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 2191 30.2 *Data as on 2026-02-23
Adani Enterprises Option chain analysis for expiry 24-Feb-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
- - - 1520 192 -42 0.15 -0.3 Long Covering -
- - - 1560 24 -19 0.05 - -
- - - 1580 8 -1 0.05 - -
- 591.2 +29.45 4 1600 146 -25 0.15 -0.65 Long Covering 36.5
- - - 1620 15 -2 0.05 - -
- - - 1640 17 -6 0.05 -0.95 Long Covering -
- - - 1660 18 -6 0.05 - -
- 511.2 +29.4 5 1680 50 -20 0.05 -1.05 Long Covering 10
- 491.2 +29.4 4 1700 265 -31 0.45 -0.75 Long Covering 66.25
- 471.2 +29.35 103 1720 38 -34 0.4 -0.6 Long Covering 0.37
- 451.2 +29.35 2 1740 52 -9 0.5 -1.05 Long Covering 26
- 431.2 +29.35 15 1760 72 -53 0.45 -1.1 Long Covering 4.8
- 411.2 +29.35 2 1780 72 -16 0.4 -1.35 Long Covering 36
Short Covering 401.2 +39.3 239 -2 1800 383 -71 0.5 -1.7 Long Covering 1.6
- 371.2 +29.3 8 1820 51 +4 0.6 -2.65 Writing 6.38
- 351.25 +29.35 75 1840 100 -31 0.6 -1.95 Long Covering 1.33
Short Covering 330 +28.1 105 -2 1860 92 -14 0.7 -2.4 Long Covering 0.88
Short Covering 312.65 +30.7 120 -1 1880 382 +210 0.75 -3.3 Writing 3.18
Short Covering 297.45 +39.25 261 -71 1900 788 -58 0.8 -3.3 Long Covering 3.02
- 271.25 +18.5 167 1920 216 -16 0.95 -3.7 Long Covering 1.29
- 251.25 +24.35 238 1940 830 -28 1 -4.7 Long Covering 3.49
Short Covering 237.9 +35.65 513 -12 1960 560 -11 1.1 -4.15 Long Covering 1.09
Short Covering 217.95 +35.4 165 -28 1980 451 +8 1.1 -5.2 Writing 2.73
Short Covering 199.55 +30 735 -110 2000 1817 -207 1.2 -5.9 Long Covering 2.47
Short Covering 168.3 +24.3 208 -2 2020 345 -3 1.2 -6.3 Long Covering 1.66
Buying 153.65 +24.25 245 +7 2040 290 -104 1.25 -7.15 Long Covering 1.18
Short Covering 139.2 +28.1 307 -6 2060 408 -189 1.3 -8.05 Long Covering 1.33
Short Covering 111.35 +12.65 233 -13 2080 342 -137 1.4 -9.55 Long Covering 1.47
Short Covering 100.1 +22.25 516 -177 2100 1752 -851 1.6 -11 Long Covering 3.4
Short Covering 79 +18.8 97 -31 2120 327 -74 1.75 -14.65 Long Covering 3.37
Short Covering 60.6 +15.25 313 -16 2140 531 -56 2.1 -20.1 Long Covering 1.7
Short Covering 39.5 +7.85 362 -586 2160 578 -159 3.2 -26.6 Long Covering 1.6
Short Covering 23.1 +1.4 217 -403 2180 360 -73 6.9 -30.45 Long Covering 1.66
Long Covering 10.1 -4.6 1522 -324 2200 1330 -908 13.6 -38 Long Covering 0.87
Writing 4.65 -5.15 680 +5 2220 345 -99 28 -42.1 Long Covering 0.51
Long Covering 2.75 -4 691 -162 2240 300 -166 44.95 -39.8 Long Covering 0.43
Long Covering 1.95 -2.95 1083 -88 2260 208 -80 62.9 -40.65 Long Covering 0.19
Writing 1.65 -2.1 716 +59 2280 162 -37 85.1 -37.05 Long Covering 0.23
Long Covering 1.45 -1.65 2132 -431 2300 468 -100 106.1 -37.85 Long Covering 0.22
Writing 1.15 -1.25 307 +4 2320 67 128.75 -30.9 - 0.22
Long Covering 0.95 -1.05 284 -7 2340 80 144.55 -34.35 - 0.28
Long Covering 0.65 -1 346 -87 2360 33 -1 164.2 -34.2 Long Covering 0.1
Long Covering 0.6 -0.75 156 -93 2380 21 188.7 -29.45 - 0.13
Long Covering 0.4 -0.85 1470 -244 2400 289 -70 207 -23.25 Long Covering 0.2
Long Covering 0.2 -0.85 434 -20 2420 10 222 -35.85 - 0.02
Long Covering 0.2 -0.7 204 -51 2440 1 248.7 -29.1 - 0
Long Covering 0.2 -0.6 107 -42 2460 5 268.7 -29.05 - 0.05
Long Covering 0.15 -0.65 68 -15 2480 2 288.7 -31.3 - 0.03
Long Covering 0.1 -0.6 1129 -462 2500 351 -31 302.35 -34.65 Long Covering 0.31
Long Covering 0.1 -0.4 99 -57 2520 25 328.65 -29.05 - 0.25
Long Covering 0.05 -0.45 44 -38 2560 24 -2 368.65 -29 Long Covering 0.55
Long Covering 0.05 -0.4 569 -106 2600 330 -103 401.8 -32.25 Long Covering 0.58
Long Covering 0.05 -0.3 360 -84 2640 11 -1 448.65 -28.95 Long Covering 0.03
17660 Total 15634 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.