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 1585.1 -17.8 *Data as on 2026-04-24
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 141 0 - -
- - - 1100 152 +1 0 - -
- - - 1120 82 +2 0 - -
- 445.95 -17.9 15 1140 88 -5 0.05 +0.05 Short Covering 5.87
- - - 1160 45 0 - -
- - - 1180 40 -4 0.05 - -
- 386 -17.85 120 1200 186 -15 0 -0.1 Long Covering 1.55
- - - 1220 80 -1 0 - -
- 346 -17.9 50 1240 95 -19 0.1 +0.05 Short Covering 1.9
- - - 1260 172 -25 0 - -
- - - 1280 107 -4 0 - -
- 282 -16.8 366 1300 430 -77 0.3 -0.05 Long Covering 1.17
Long Covering 266.05 -17.9 306 -1 1320 178 -41 0.4 - 0.58
Long Covering 246.05 -17.95 339 -16 1340 341 -9 0.5 +0.05 Short Covering 1.01
Long Covering 226.1 -17.9 329 -4 1360 308 -15 0.6 +0.1 Short Covering 0.94
- 206.1 -17.95 422 1380 507 +22 0.6 -0.05 Writing 1.2
Long Covering 184.05 -16.75 728 -42 1400 1045 -23 0.65 - 1.44
Long Covering 166.2 -17.95 287 -7 1420 538 -85 0.7 - 1.87
Long Covering 145 -11.45 457 -11 1440 610 -45 0.8 - 1.33
Long Covering 131.3 -7.6 572 -44 1460 674 -49 0.9 +0.1 Short Covering 1.18
Long Covering 109.75 -11.3 1075 -20 1480 618 -105 0.95 - 0.57
Long Covering 88.35 -12.2 1593 -340 1500 1967 -270 1.15 -0.15 Long Covering 1.23
Long Covering 68.25 -12.65 541 -20 1520 808 +29 1.75 -0.45 Writing 1.49
Long Covering 49.1 -12.95 640 -78 1540 818 -412 3.1 -0.8 Long Covering 1.28
Writing 32.7 -12.25 1000 +70 1560 798 -203 6.25 -0.75 Long Covering 0.8
Long Covering 19.55 -12.15 736 -61 1580 721 -227 12.65 -0.15 Long Covering 0.98
Long Covering 10.6 -9.9 1856 -49 1600 1000 -27 23.75 +2.2 Short Covering 0.54
Long Covering 5.6 -7.25 1324 -136 1620 256 -116 37.75 +4.3 Short Covering 0.19
Writing 2.95 -4.9 568 +45 1640 144 -48 54.75 +6.15 Short Covering 0.25
Long Covering 1.9 -2.9 553 -26 1660 93 -14 78.5 +12.4 Short Covering 0.17
Long Covering 1.25 -1.9 413 -9 1680 - - - -
Long Covering 0.95 -1.3 918 -253 1700 26 -5 116.7 +16.95 Short Covering 0.03
Long Covering 0.8 -0.7 208 -126 1720 - - - -
Writing 0.5 -0.7 11 +6 1740 - - - -
Long Covering 0.4 -0.5 190 -30 1760 - - - -
Long Covering 0.35 -0.25 189 -70 1800 - - - -
15806 Total 13068 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.