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 1696 14.1 *Data as on 2026-08-20
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
- 297.12 +13.83 1 1400 42 0 - 42
- - - 1440 6 0 -0.01 - -
- - - 1480 150 -16 0.01 -0.05 Long Covering -
- 190 +6.45 3 1500 52 0.04 -0.12 - 17.33
- 177.32 +13.53 20 1520 205 -16 0.1 -0.27 Long Covering 10.25
- - - 1540 93 -4 0.25 -0.05 Long Covering -
- 137.87 +12.8 67 1560 281 -37 0.4 -1.22 Long Covering 4.19
Short Covering 118.59 +12.08 13 -1 1580 155 -27 0.4 -0.3 Long Covering 11.92
Short Covering 92.85 +13.2 280 -67 1600 849 -178 0.6 -0.55 Long Covering 3.03
Buying 82.16 +21.51 228 +4 1620 363 -225 1.1 -1.15 Long Covering 1.59
Short Covering 53.7 +12.1 318 -124 1640 841 +57 1.9 -2.7 Writing 2.64
Short Covering 36.6 +9.7 779 -173 1660 820 -290 4.25 -5.35 Long Covering 1.05
Short Covering 21.45 +5.85 943 -540 1680 1024 -194 9.75 -8.25 Long Covering 1.09
Short Covering 12.25 +3.6 3977 -616 1700 2152 -311 20.05 -11.5 Long Covering 0.54
Short Covering 6.4 +1.5 1427 -321 1720 445 -143 34.1 -13.4 Long Covering 0.31
Short Covering 3.5 +0.85 2269 -426 1740 656 -114 51.25 -13.35 Long Covering 0.29
Short Covering 2.05 +0.1 1968 -149 1760 830 -73 69 -14.75 Long Covering 0.42
- 1.5 1578 -59 1780 591 -46 86.95 -14.9 Long Covering 0.37
Short Covering 1.25 +0.05 3767 -477 1800 1226 -284 108 -13.9 Long Covering 0.33
Short Covering 0.9 +0.05 603 -276 1820 174 -19 124.1 -13.79 Long Covering 0.29
- 0.5 1604 -28 1840 112 -3 143.35 -13.81 Long Covering 0.07
Short Covering 0.5 +0.02 997 -112 1860 40 -1 162.92 -13.81 Long Covering 0.04
Short Covering 0.4 +0.15 173 -5 1880 1 182.68 -13.8 - 0.01
Short Covering 0.55 +0.1 1160 -168 1900 118 -38 207.4 -8.93 Long Covering 0.1
Long Covering 0.04 -0.02 106 -5 1920 47 222.49 -13.76 - 0.44
Long Covering 0.02 -0.01 82 -2 1940 231 242.45 -13.75 - 2.82
- 0.01 84 -3 1960 1 262.42 -13.74 - 0.01
Long Covering 0 -0.01 20 -6 1980 4 282.4 -13.73 - 0.2
Short Covering 0.3 +0.3 358 -36 2000 240 302.38 -13.73 - 0.67
- 0 13 2020 5 322.36 -13.73 - 0.38
- 0 33 2040 4 342.35 -13.72 - 0.12
- 0 21 2060 - - - -
- 0 105 2080 22 -8 382.31 -13.72 Long Covering 0.21
- 0 10 2120 - - - -
- 0 40 2160 - - - -
23047 Total 11780 0.51

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.