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 1375.9 31.7 *Data as on 2026-03-24
Adani Ports and Special Economic Zone Option chain analysis for expiry 30-Mar-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
- - - 1120 97 -49 1.05 -2.15 Long Covering -
- - - 1160 99 +31 1.4 -3.3 Writing -
- - - 1180 279 -28 1.65 -4.5 Long Covering -
- - - 1200 558 -109 2.2 -5.9 Long Covering -
- - - 1220 83 -59 2.7 -7.85 Long Covering -
- - - 1240 289 -29 3.6 -10.35 Long Covering -
Buying 91.05 +28.55 162 +9 1260 410 +167 4.95 -13.5 Writing 2.53
Buying 72 +23.4 113 +33 1280 303 +55 7.3 -17.45 Writing 2.68
Short Covering 55.55 +19.3 360 -85 1300 1244 -179 10.9 -21.75 Long Covering 3.46
Short Covering 41.2 +14.8 397 -113 1320 661 +358 16.65 -25.6 Writing 1.66
Short Covering 29.25 +10.95 848 -46 1340 578 +199 23.85 -30.85 Writing 0.68
Short Covering 19.35 +6.75 881 -102 1360 612 +5 33.75 -34.55 Writing 0.69
Short Covering 12.35 +3.9 879 -112 1380 513 -121 47.4 -36.5 Long Covering 0.58
Short Covering 7.85 +2 1539 -117 1400 1055 -94 61.95 -38.7 Long Covering 0.69
Short Covering 5.05 +0.9 714 -54 1420 382 -49 78.95 -39.9 Long Covering 0.54
Short Covering 3.25 +0.25 1033 -138 1440 871 96.3 -42 - 0.84
Short Covering 2.25 +0.1 1205 -37 1460 736 -17 116.45 -41.15 Long Covering 0.61
Writing 1.6 -0.05 648 +17 1480 449 -3 134.7 -43.25 Long Covering 0.69
Short Covering 1.4 +0.05 2008 -255 1500 1520 -16 154.75 -40.45 Long Covering 0.76
Long Covering 1 -0.05 802 -6 1520 440 -2 174.45 -40.35 Long Covering 0.55
- 0.85 737 -52 1540 659 -1 194.4 -40.4 Long Covering 0.89
Long Covering 0.7 -0.1 635 -79 1560 403 214.4 -40.35 - 0.63
Long Covering 0.05 -0.5 581 -7 1580 316 -1 234.35 -40.4 Long Covering 0.54
Long Covering 0.5 -0.05 1673 -115 1600 278 -43 254.35 -40 Long Covering 0.17
Long Covering 0.35 -0.1 184 -6 1620 28 274.35 -40.35 - 0.15
Long Covering 0.05 -0.3 527 -33 1640 30 294.3 -40.35 - 0.06
Short Covering 0.35 +0.05 131 -14 1660 1 314.3 -40.35 - 0.01
- 0.3 225 -2 1680 - - - -
Long Covering 0.05 -0.25 425 -1 1700 34 -2 354.25 -40.35 Long Covering 0.08
- 0.2 131 -1 1720 - - - -
- 0.05 40 1740 - - - -
- 0.1 422 -20 1760 - - - -
Short Covering 0.15 +0.1 345 -1 1800 - - - -
17645 Total 12928 0.73

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.