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 1385.4 72.8 *Data as on 2026-04-01
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 447 -96 7.65 -8.8 Long Covering -
- - - 1100 1399 -7 8.8 -9.4 Long Covering -
- - - 1120 321 -290 9.85 -10.45 Long Covering -
- 250.65 +70.1 1 1140 248 +100 11.15 -11.4 Writing 248
- - - 1160 216 +89 12.85 -12.7 Writing -
- - - 1180 197 +19 14.55 -14.7 Writing -
Short Covering 192.9 +65.4 224 -5 1200 2917 +174 16.55 -16.5 Writing 13.02
- - - 1220 291 +29 18.7 -17.3 Writing -
- - - 1240 280 +44 20.85 -18.75 Writing -
- - - 1260 861 +644 23.55 -21.2 Writing -
- - - 1280 181 -8 26.45 -23.05 Long Covering -
Short Covering 119.65 +47.2 384 -72 1300 818 +43 30.3 -25.85 Writing 2.13
Buying 103.9 +43.35 286 +10 1320 419 +37 34.25 -30.2 Writing 1.47
Short Covering 89.1 +39.25 340 -90 1340 407 -6 39.5 -34.45 Long Covering 1.2
Short Covering 75.3 +34.5 466 -51 1360 461 +69 45.35 -39.7 Writing 0.99
Buying 62.8 +29.6 352 +22 1380 360 +113 52.5 -44.55 Writing 1.02
Buying 51.2 +24.05 2226 +394 1400 1159 +362 60.95 -49.45 Writing 0.52
Buying 41 +19.35 385 +115 1420 127 +69 70.55 -52.1 Writing 0.33
Buying 32.3 +15.4 483 +216 1440 80 +41 81.3 -58.75 Writing 0.17
Buying 25.3 +12.5 425 +138 1460 180 +1 93.15 -63.65 Writing 0.42
Buying 19.4 +9.1 246 +54 1480 85 +3 107.1 -60.55 Writing 0.35
Buying 14.7 +6.5 1067 +418 1500 1028 +437 121.9 -68.35 Writing 0.96
Buying 11.2 +5.05 176 +95 1520 61 140.15 -64.25 - 0.35
Buying 8.7 +3.6 207 +80 1540 29 +3 157.3 -66 Writing 0.14
Buying 6.75 +2.05 249 +187 1560 - - - -
Buying 5.25 +3.9 119 +44 1580 - - - -
Buying 4.3 +1.2 752 +338 1600 161 +1 211.85 -69.45 Writing 0.21
Buying 3.35 +2.7 79 +70 1620 - - - -
Buying 2.7 +2.25 95 +78 1640 - - - -
- 1.4 +1.1 2 1660 - - - -
- 1 +0.8 12 1680 - - - -
Buying 0.7 +0.55 79 +60 1700 2 308.4 -71.7 - 0.03
- 0.5 +0.4 16 1720 - - - -
Buying 0.25 +0.2 92 +62 1760 - - - -
Buying 0.1 +0.05 47 +30 1800 - - - -
8810 Total 12735 1.45

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.