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 1850 -22 *Data as on 2026-10-30
Adani Ports and Special Economic Zone Option chain analysis for expiry 23-Nov-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
- - - 1480 172 -1 0.8 -0.1 Long Covering -
- - - 1520 94 -15 1.05 - -
- - - 1540 29 -10 0.49 -0.76 Long Covering -
- 296.66 -16.23 1 1560 66 -6 1.3 -0.3 Long Covering 66
- - - 1580 60 -8 1.55 -0.3 Long Covering -
Long Covering 257.85 -16.1 17 -1 1600 648 -56 1.85 -0.4 Long Covering 38.12
- 238.78 -15.99 23 1620 72 -18 2.4 -0.35 Long Covering 3.13
- 220.03 -15.84 7 1640 252 -30 3 -0.5 Long Covering 36
Long Covering 201.67 -15.64 113 -1 1660 143 -32 3.9 -0.3 Long Covering 1.27
- 183.79 -15.38 48 1680 1364 +9 4.95 -0.15 Writing 28.42
Writing 150.9 -23.85 532 +2 1700 1136 +13 6.2 - 2.14
Long Covering 132.5 -22.85 142 -2 1720 348 -18 8.2 +0.55 Short Covering 2.45
- 116 -19.2 762 1740 598 -184 10.8 +1.3 Short Covering 0.78
Long Covering 98.4 -21.6 656 -51 1760 1279 +49 14 +2.15 Buying 1.95
Writing 82.95 -19.25 325 +5 1780 597 -148 18.4 +3.25 Short Covering 1.84
Long Covering 68.4 -18.35 1715 -112 1800 1638 -589 24.1 +4.85 Short Covering 0.96
Writing 55.3 -17.35 1777 +31 1820 793 -16 31.25 +6.7 Short Covering 0.45
Writing 43.95 -15.3 1190 +148 1840 954 -182 39.95 +8.85 Short Covering 0.8
Writing 34.9 -13 1331 +189 1860 669 -211 50.2 +10.85 Short Covering 0.5
Writing 26.4 -11.65 886 +60 1880 219 -25 62.35 +13.5 Short Covering 0.25
Long Covering 20 -9.65 1535 -195 1900 513 -13 75.9 +15.2 Short Covering 0.33
Writing 14.95 -7.7 387 +70 1920 23 +4 88.1 +14.65 Buying 0.06
Writing 11.1 -6.1 431 +110 1940 11 +5 107 +19 Buying 0.03
Long Covering 8.4 -4.5 258 -13 1960 - - - -
Long Covering 6.4 -3.3 132 -34 1980 - - - -
Writing 4.85 -2.4 908 +179 2000 38 +3 157.5 +21.85 Buying 0.04
Writing 3.55 -1.8 50 +21 2020 - - - -
Long Covering 2.75 -1.4 287 -8 2040 9 191.92 +13.22 - 0.03
Writing 2.3 -0.8 21 +3 2060 - - - -
Writing 1.8 -0.55 47 +7 2080 - - - -
Writing 1.45 -0.45 189 +36 2100 - - - -
- 1.3 +1.3 12 2120 - - - -
13782 Total 11725 0.85

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.