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 1511.5 -1.8 *Data as on 2026-02-20
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 340 0.05 - -
- - - 1120 137 -14 0.05 -0.3 Long Covering -
- - - 1140 19 0.05 - -
- - - 1160 115 -2 0.05 - -
- - - 1180 18 0.05 -0.35 - -
- 312.2 -1.9 30 1200 473 +4 0.35 -0.15 Writing 15.77
- 292.25 -1.85 116 1220 109 -3 0.05 -0.45 Long Covering 0.94
- 272.25 -1.9 41 1240 148 0.05 -0.4 - 3.61
- 252.25 -1.9 86 1260 113 -35 0.05 - 1.31
- 232.25 -1.9 17 1280 127 -14 0.5 -0.25 Long Covering 7.47
- 212.3 -1.9 140 1300 650 -16 0.55 -0.2 Long Covering 4.64
- 192.3 -1.9 360 1320 548 +3 0.7 -0.1 Writing 1.52
- 172.3 -1.9 183 1340 296 -1 0.55 -0.25 Long Covering 1.62
Short Covering 155.05 +1.25 255 -6 1360 304 -23 0.6 -0.35 Long Covering 1.19
Long Covering 132.3 -2.65 386 -2 1380 364 +7 0.9 -0.15 Writing 0.94
Long Covering 110.75 -2.65 451 -23 1400 1642 -55 0.95 -0.45 Long Covering 3.64
Long Covering 91.4 -2.95 317 -3 1420 286 1.15 -0.6 - 0.9
Long Covering 70.75 -3.65 512 -11 1440 663 -47 1.3 -1.15 Long Covering 1.29
Writing 54.6 -1.15 1197 +3 1460 993 -86 2.1 -1.65 Long Covering 0.83
Long Covering 35.35 -1.6 929 -32 1480 900 +28 4.05 -2.7 Writing 0.97
Long Covering 20.6 -2.9 1053 -69 1500 2212 +167 9.05 -3.1 Writing 2.1
Long Covering 10.4 -3.5 593 -121 1520 1364 +20 18.35 -3.7 Writing 2.3
Long Covering 4.9 -2.55 997 -64 1540 814 -141 32.9 -2.6 Long Covering 0.82
Long Covering 2.25 -1.8 1274 -124 1560 450 -101 51.25 -1 Long Covering 0.35
Long Covering 1.35 -1.1 1002 -154 1580 155 +1 70.3 +0.75 Buying 0.15
Long Covering 0.95 -0.75 1802 -313 1600 221 -15 90.05 +1.6 Short Covering 0.12
Writing 0.8 -0.35 465 +8 1620 54 107.95 +1.5 - 0.12
Long Covering 0.6 -0.15 505 -78 1640 27 127.65 +1.7 - 0.05
Long Covering 0.5 -0.05 309 -6 1660 34 +1 147.55 +3 Buying 0.11
Long Covering 0.3 -0.2 407 -20 1680 12 167.5 +1.9 - 0.03
Long Covering 0.15 -0.2 465 -37 1700 1 187.5 +1.95 - 0
Long Covering 0.2 -0.1 252 -7 1720 - - - -
Long Covering 0.05 -0.2 60 -2 1740 - - - -
Long Covering 0.2 -0.15 443 -89 1760 - - - -
Long Covering 0.1 -0.15 88 -53 1800 - - - -
14735 Total 13589 0.92

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.