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

Option Chain Analysis

Processing ...
ADANIPORTS 1602.9 14.3 *Data as on 2026-04-23
Adani Ports and Special Economic Zone 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
- - - 1080 141 -5 0 - -
- - - 1100 151 -9 0 -0.25 Long Covering -
- - - 1120 80 0 - -
- 463.85 +14.15 15 1140 93 -1 0 - 6.2
- - - 1160 45 -1 0 - -
- - - 1180 44 +10 0.05 +0.05 Buying -
- 403.85 +14.1 120 1200 201 -113 0.1 -0.25 Long Covering 1.68
- - - 1220 81 -4 0 - -
- 363.9 +14.1 50 1240 114 0.05 -0.55 - 2.28
- - - 1260 197 -16 0 - -
- - - 1280 111 -15 0 - -
Buying 298.8 +8.95 366 +1 1300 507 -72 0.35 -0.1 Long Covering 1.39
Short Covering 283.95 +13.8 307 -6 1320 219 -35 0.4 -0.2 Long Covering 0.71
- 264 +14.1 355 1340 350 +11 0.45 -0.2 Writing 0.99
- 244 +14.05 333 1360 323 -23 0.5 -0.3 Long Covering 0.97
Short Covering 224.05 +14.05 422 -1 1380 485 -27 0.65 -0.25 Long Covering 1.15
Short Covering 200.8 +11.3 770 -15 1400 1068 -77 0.65 -0.4 Long Covering 1.39
Short Covering 184.15 +13.8 294 -1 1420 623 -34 0.7 -0.6 Long Covering 2.12
Short Covering 156.45 +7.6 468 -4 1440 655 -14 0.8 -0.65 Long Covering 1.4
Short Covering 138.9 +8.25 616 -15 1460 723 -41 0.8 -0.95 Long Covering 1.17
Short Covering 121.05 +7 1095 -5 1480 723 -28 0.95 -1.2 Long Covering 0.66
Short Covering 100.55 +8.55 1933 -92 1500 2237 -140 1.3 -1.6 Long Covering 1.16
Short Covering 80.9 +7.9 561 -28 1520 779 -162 2.2 -2.25 Long Covering 1.39
Short Covering 62.05 +4.95 718 -8 1540 1230 +213 3.9 -3.5 Writing 1.71
Short Covering 44.95 +2.8 930 -33 1560 1001 -62 7 -4.95 Long Covering 1.08
Short Covering 31.7 +2.45 797 -208 1580 948 -136 12.8 -6.3 Long Covering 1.19
Short Covering 20.5 +1.05 1905 -853 1600 1027 -104 21.55 -7.75 Long Covering 0.54
Buying 12.85 +0.55 1460 +29 1620 372 -37 33.45 -8.65 Long Covering 0.25
Short Covering 7.85 +0.35 523 -74 1640 192 +14 48.6 -9.2 Writing 0.37
- 4.8 579 +42 1660 107 -1 66.1 -13.1 Long Covering 0.18
- 3.15 422 +65 1680 - - - -
Buying 2.25 +0.15 1171 +148 1700 31 99.75 -13.9 - 0.03
Writing 1.5 -0.05 334 +23 1720 - - - -
Writing 1.2 -0.2 5 +5 1740 - - - -
- 0.9 220 +15 1760 - - - -
Long Covering 0.6 -0.05 259 -107 1800 - - - -
17028 Total 14858 0.87

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.