Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
ASIANPAINT 2754 -2.9 *Data as on 2026-01-19
Asian Paints Option chain analysis for expiry 27-Jan-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
- - - 2360 12 0.05 - -
Long Covering 356.8 -4.1 3 -1 2400 2 0.05 - 0.67
- 276.9 -4.15 1 2480 58 -1 0.55 +0.5 Short Covering 58
- 256.95 -4.2 6 2500 153 -52 0.95 -0.25 Long Covering 25.5
- 237 -4.25 33 2520 395 -160 1.25 - 11.97
- - - 2540 729 1.2 -0.55 - -
- 197.2 -4.6 7 2560 876 +2 2 -0.6 Writing 125.14
- - - 2580 192 +3 2.9 -0.85 Writing -
Writing 152 -11.25 140 +7 2600 1382 -45 4.95 -0.25 Long Covering 9.87
- 138.85 -5.7 1 2620 288 +3 6.35 -0.5 Writing 288
Writing 116.25 -10.25 30 +13 2640 733 +16 7.85 -1.3 Writing 24.43
Writing 101.35 -14.9 30 +18 2660 991 +133 10.6 -1.75 Writing 33.03
Writing 85 -7.9 52 +25 2680 517 +35 14.5 -1.85 Writing 9.94
Writing 69.3 -16.3 138 +38 2700 816 -26 20.2 -1.15 Long Covering 5.91
Writing 57.25 -14.8 204 +132 2720 249 +74 27.05 -0.85 Writing 1.22
Writing 45.95 -13.95 197 +32 2740 1054 +4 36.5 +0.85 Buying 5.35
Writing 37.05 -11.65 517 +55 2760 325 -37 47.2 +3.1 Short Covering 0.63
Writing 28 -11.15 478 +52 2780 365 -105 56.75 +1.85 Short Covering 0.76
Writing 21.3 -9.65 2372 +240 2800 1455 -286 72.85 +6.2 Short Covering 0.61
Writing 15.85 -8.3 797 +6 2820 544 -18 87.15 +7.15 Short Covering 0.68
Writing 11.3 -6.85 2222 +57 2840 658 -13 103.85 +9.65 Short Covering 0.3
Long Covering 8.55 -5.4 2230 -153 2860 490 +4 115.9 +6.4 Buying 0.22
Long Covering 6.55 -4.1 737 -62 2880 262 +6 143.5 +16.55 Buying 0.36
Long Covering 4.85 -3.35 2278 -9 2900 492 -23 159.8 +15.8 Short Covering 0.22
Long Covering 3.65 -2.75 545 -67 2920 141 -5 170.2 +7.1 Short Covering 0.26
Long Covering 2.95 -2 415 -125 2940 92 -18 184.85 +3.4 Short Covering 0.22
Long Covering 2.45 -1.5 402 -151 2960 44 -19 202.9 +3.55 Short Covering 0.11
Long Covering 2 -1.3 395 -139 2980 56 222.7 +3.8 - 0.14
Long Covering 1.6 -1.1 1586 -303 3000 143 242.6 +7.2 - 0.09
Long Covering 1.4 -0.75 501 -129 3020 6 262.5 +4.15 - 0.01
Long Covering 1.1 -0.6 477 -55 3040 - - - -
Long Covering 0.85 -0.5 1117 -11 3060 1 302.4 +4.3 - 0
Long Covering 0.9 -0.5 92 -17 3080 - - - -
Long Covering 0.75 -0.35 1092 -4 3100 16 342.35 +4.35 - 0.01
Long Covering 0.05 -1.15 100 -7 3120 2 362.35 +4.4 - 0.02
Long Covering 0.05 -0.85 65 -7 3140 3 382.3 +4.4 - 0.05
- 0.05 -1.35 218 3160 - - - -
- 0.05 82 +2 3180 - - - -
Long Covering 0.8 -0.2 355 -1 3200 - - - -
- 0.4 -0.45 66 3240 - - - -
- 0.25 +0.2 17 3280 - - - -
Short Covering 0.25 +0.2 58 -2 3320 - - - -
20056 Total 13542 0.68

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.