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 1822 78.3 *Data as on 2026-09-29
Adani Ports and Special Economic Zone Option chain analysis for expiry 29-Sep-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
- - - 1320 19 1821.96 +1821.96 - -
- - - 1360 21 1821.96 +1821.96 - -
- - - 1400 12 1821.96 +1821.96 - -
- - - 1420 2 1821.96 +1821.96 - -
- - - 1440 6 1821.96 +1821.96 - -
- - - 1460 8 -1 1821.96 +1821.96 Short Covering -
- 1821.96 +1558.03 5 1480 36 -7 1821.96 +1821.91 Short Covering 7.2
- 1821.96 +1578.03 8 1500 272 -37 1821.96 +1821.86 Short Covering 34
- 1821.96 +1598.02 14 1520 45 -8 1821.96 +1821.96 Short Covering 3.21
- 1821.96 +1618.02 18 1540 112 -1 1821.96 +1821.96 Short Covering 6.22
- 1821.96 +1638.02 52 1560 115 -22 1821.96 +1821.96 Short Covering 2.21
- - - 1580 39 -3 1821.96 +1821.86 Short Covering -
Short Covering 1821.96 +1678.01 85 -3 1600 408 -24 1821.96 +1821.91 Short Covering 4.8
- 1821.96 +1700.96 202 1620 86 -7 1821.96 +1821.86 Short Covering 0.43
Short Covering 1821.96 +1718 376 -5 1640 347 -11 1821.96 +1821.81 Short Covering 0.92
Short Covering 1821.96 +1741.61 389 -7 1660 443 -47 1821.96 +1821.71 Short Covering 1.14
Short Covering 1821.96 +1757.64 314 -7 1680 650 -117 1821.96 +1821.66 Short Covering 2.07
Short Covering 1821.96 +1780.76 731 -392 1700 810 -489 1821.96 +1821.36 Short Covering 1.11
Short Covering 1821.96 +1799.31 1065 -77 1720 581 -341 1821.96 +1820.51 Short Covering 0.55
Short Covering 1821.96 +1814.51 1103 -313 1740 761 -441 1821.96 +1816.21 Short Covering 0.69
Short Covering 1821.96 +1819.71 667 -547 1760 650 -480 1821.96 +1801.61 Short Covering 0.97
Short Covering 1821.96 +1821.01 1019 -193 1780 655 -127 1821.96 +1782.36 Short Covering 0.64
Short Covering 1821.96 +1821.46 1037 -819 1800 931 -103 1821.96 +1763.76 Short Covering 0.9
Short Covering 1821.96 +1821.56 622 -288 1820 372 -37 1821.96 +1740.91 Short Covering 0.6
Short Covering 1821.96 +1821.61 381 -77 1840 99 -3 1821.96 +1723.81 Short Covering 0.26
Short Covering 1821.96 +1821.71 227 -97 1860 64 1821.96 +1702.16 - 0.28
Short Covering 1821.96 +1821.66 114 -21 1880 - - - -
Short Covering 1821.96 +1821.76 319 -120 1900 17 -5 1821.96 +1665.96 Short Covering 0.05
Short Covering 1821.96 +1821.91 214 -16 1920 1 1821.96 +1645.96 - 0
Short Covering 1821.96 +1821.96 14 -11 1940 - - - -
- 1821.96 +1821.96 37 1960 2 1821.96 +1605.97 - 0.05
Short Covering 1821.96 +1821.96 140 -4 2000 15 -1 1821.96 +1565.97 Short Covering 0.11
Short Covering 1821.96 +1821.96 3 -4 2040 - - - -
Short Covering 1821.96 +1821.96 20 -14 2080 - - - -
9176 Total 7579 0.83

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.