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 1664.1 -55.6 *Data as on 2026-07-30
Adani Ports and Special Economic Zone Option chain analysis for expiry 25-Aug-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 244 +100 3.4 +1.1 Buying -
Writing 165.15 -49.4 21 +10 1520 794 +374 6.05 +2.25 Buying 37.81
- - - 1540 117 8.2 +8.2 - -
- 134.2 -46.1 7 1560 - - - -
Writing 106.8 -57.3 8 +8 1580 396 +262 14.6 +6.25 Buying 49.5
Writing 91.25 -48.65 347 +211 1600 1477 +274 19.5 +8.45 Buying 4.26
Writing 77.2 -56.65 103 +101 1620 278 +120 25.45 +10.9 Buying 2.7
Writing 64.6 -44.05 314 +295 1640 671 +348 32.75 +13.75 Buying 2.14
Writing 53.5 -40.65 1052 +993 1660 1026 +596 41.4 +17.4 Buying 0.98
Writing 43.65 -35.35 1511 +1422 1680 728 +348 51.45 +21.1 Buying 0.48
Writing 35.25 -31.95 2910 +1820 1700 2293 -13 63.15 +25.15 Short Covering 0.79
Writing 28.4 -27.35 1477 +610 1720 636 -105 75.6 +28.65 Short Covering 0.43
Writing 22.6 -23.85 2775 +569 1740 857 -70 89.25 +32.3 Short Covering 0.31
Writing 18.1 -19.7 2409 +573 1760 1138 +42 105.35 +37.45 Buying 0.47
Writing 14.5 -15.9 2460 +404 1780 817 -20 121.2 +40.8 Short Covering 0.33
Writing 11.65 -12.95 5159 +1580 1800 1936 +40 138.05 +43.95 Buying 0.38
Writing 9.25 -10.3 861 +179 1820 240 +11 156.7 +49.9 Buying 0.28
Writing 7.35 -8.05 2497 +35 1840 121 +4 176.8 +54.7 Buying 0.05
Writing 6 -6.3 1335 +129 1860 70 -4 193.2 +55.15 Short Covering 0.05
Writing 5 -4.85 490 +98 1880 1 218.1 +45.75 - 0
Writing 4.15 -3.6 2448 +555 1900 226 -19 228.9 +50.75 Short Covering 0.09
Writing 3.5 -2.7 225 +25 1920 47 +47 253.95 +48.2 Buying 0.21
Writing 2.8 -2.4 217 +23 1940 301 272.85 +59.75 - 1.39
Writing 2.5 -1.7 221 +16 1960 1 291.65 +50.7 - 0
Long Covering 1.9 -1.65 94 -1 1980 5 310.7 +51.6 - 0.05
Writing 1.7 -1.15 955 +148 2000 247 329.85 +54.15 - 0.26
Long Covering 2.05 -0.4 17 -1 2020 5 349.2 +52.95 - 0.29
Long Covering 1.6 -0.5 41 -3 2040 4 368.65 +53.5 - 0.1
Long Covering 1.25 -0.85 30 -4 2060 1 388.2 +53.95 - 0.03
Long Covering 1.05 -0.45 200 -26 2080 30 407.85 +54.35 - 0.15
Long Covering 0.55 -0.7 15 -5 2120 - - - -
Long Covering 0.85 -0.3 37 -10 2160 - - - -
30236 Total 14707 0.49

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.