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 1588.6 -5.5 *Data as on 2026-04-22
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 146 -1 0 -0.2 Long Covering -
- - - 1100 160 -2 0.25 -0.1 Long Covering -
- - - 1120 80 0 - -
Long Covering 449.7 -5.7 15 -35 1140 94 +5 0 - 6.27
- - - 1160 46 0 - -
- - - 1180 34 0 - -
Long Covering 389.75 -5.7 120 -2 1200 314 -53 0.35 -0.25 Long Covering 2.62
- - - 1220 85 -9 0 - -
- 349.8 -5.7 50 1240 114 -13 0.6 +0.2 Short Covering 2.28
- - - 1260 213 -14 0 - -
- - - 1280 126 -4 0 -0.7 Long Covering -
Writing 289.85 -5.7 365 +6 1300 579 -82 0.45 -0.4 Long Covering 1.59
Long Covering 270.15 -5.45 313 -1 1320 254 -39 0.6 -0.3 Long Covering 0.81
- 249.9 -5.75 355 1340 339 -71 0.65 -0.35 Long Covering 0.95
Writing 229.95 -5.75 333 +2 1360 346 -33 0.8 -0.3 Long Covering 1.04
Long Covering 210 -5.75 423 -37 1380 512 -33 0.9 -0.4 Long Covering 1.21
Long Covering 189.5 -6.45 785 -19 1400 1145 -95 1.05 -0.5 Long Covering 1.46
- 170.35 -5.9 295 1420 657 -29 1.3 -0.55 Long Covering 2.23
Long Covering 148.85 -9 472 -4 1440 669 -19 1.45 -0.7 Long Covering 1.42
Long Covering 130.65 -3.2 631 -103 1460 764 -63 1.75 -0.75 Long Covering 1.21
Long Covering 114.05 -1.95 1100 -3 1480 751 -2 2.15 -1.15 Long Covering 0.68
Long Covering 92 -5.2 2025 -72 1500 2377 +113 2.9 -1.6 Writing 1.17
Long Covering 73 -11.9 589 -26 1520 941 +36 4.45 -2.1 Writing 1.6
Long Covering 57.1 -5.3 726 -17 1540 1017 -75 7.4 -2.55 Long Covering 1.4
Long Covering 42.15 -6.15 963 -60 1560 1063 -93 11.95 -2.7 Long Covering 1.1
Writing 29.25 -5.45 1005 +43 1580 1084 -20 19.1 -2.9 Long Covering 1.08
Writing 19.45 -5.25 2758 +847 1600 1131 -25 29.3 -2.1 Long Covering 0.41
Writing 12.3 -4.4 1431 +93 1620 409 +13 42.1 -1.35 Writing 0.29
Writing 7.5 -3.1 597 +71 1640 178 +7 57.8 -0.3 Writing 0.3
Writing 4.8 -1.9 537 +58 1660 108 79.2 +5.95 - 0.2
Writing 3.15 -1.1 357 +112 1680 - - - -
Long Covering 2.1 -0.8 1023 -16 1700 31 113.65 +3.8 - 0.03
Writing 1.55 -0.2 311 +10 1720 - - - -
Long Covering 0.9 -0.05 205 -52 1760 - - - -
Long Covering 0.65 -0.05 366 -31 1800 - - - -
18150 Total 15767 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.