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 1567.9 37.1 *Data as on 2026-02-04
Adani Ports and Special Economic Zone 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
- - - 1080 436 -74 0.65 -0.8 Long Covering -
- - - 1120 167 -26 1.1 -0.8 Long Covering -
- - - 1140 42 -5 1.2 +1.15 Short Covering -
- - - 1160 149 -4 1.3 -0.9 Long Covering -
- - - 1180 66 -2 0.05 -2.5 Long Covering -
- 371.45 +37 26 1200 389 -71 1.85 -1 Long Covering 14.96
Buying 351.05 +36.35 116 +30 1220 135 +38 2 -1.2 Writing 1.16
- 331.6 +36.75 41 1240 186 -28 2.6 -0.8 Long Covering 4.54
- 311.7 +36.7 88 1260 184 -38 2.65 -1.2 Long Covering 2.09
- 291.85 +36.6 17 1280 234 +62 3.05 -1.15 Writing 13.76
Short Covering 273.9 +34.15 188 -7 1300 982 -189 3.35 -1.25 Long Covering 5.22
Short Covering 252 +33.4 376 -29 1320 775 +37 3.9 -1.35 Writing 2.06
Short Covering 234.15 +33.15 219 -6 1340 532 +6 4.4 -1.3 Writing 2.43
Short Covering 214.95 +35.4 353 -23 1360 600 -49 5.15 -1.5 Long Covering 1.7
Short Covering 197.5 +35.45 493 -10 1380 594 -47 5.9 -1.85 Long Covering 1.2
Short Covering 178.05 +34.6 884 -180 1400 2320 +64 7.05 -2.25 Writing 2.62
Short Covering 157.9 +32.2 426 -39 1420 467 -108 8.3 -2.95 Long Covering 1.1
Buying 139 +31.55 727 +21 1440 918 -64 10.1 -3.8 Long Covering 1.26
Short Covering 122.45 +30.9 1560 -26 1460 1026 +236 12.35 -5.4 Writing 0.66
Short Covering 104.9 +28.1 1087 -11 1480 1084 +134 15.45 -7.25 Writing 1
Short Covering 89.5 +25.3 1844 -382 1500 2978 +600 19.35 -9.8 Writing 1.61
Buying 74.4 +21.75 1003 +52 1520 1520 +150 24.4 -13.6 Writing 1.52
Short Covering 60.9 +18.05 1470 -252 1540 1474 +572 30.85 -16.9 Writing 1
Buying 49 +14.45 908 +136 1560 623 +443 39.05 -21.15 Writing 0.69
Buying 39.05 +11.05 595 +86 1580 214 +214 48.35 -25.75 Writing 0.36
Buying 30.75 +8.1 2876 +419 1600 390 +196 60.6 -25.7 Writing 0.14
Buying 23.85 +5.75 413 +54 1620 - - - -
Buying 18.5 +3.75 530 +59 1640 1 89.95 -28.2 - 0
Buying 14.25 +2.55 795 +117 1660 11 +9 104.3 -30.4 Writing 0.01
Short Covering 11.05 +1.9 829 -66 1680 2 120.65 -31.25 - 0
- 8.7 +2.8 403 1700 1 137.3 -32.45 - 0
- 6.9 +2.6 161 1720 - - - -
Buying 4.45 +0.05 847 +27 1760 - - - -
19275 Total 18500 0.96

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.