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 2957.2 3.7 *Data as on 2025-12-04
Asian Paints Option chain analysis for expiry 30-Dec-2025. 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
- 766.2 +3.4 1 2200 1 0.05 - 1
- - - 2240 10 0.05 - -
- - - 2280 11 0.05 - -
- 666.6 +3.4 8 2300 - - - -
- 646.7 +3.4 2 2320 64 0.05 - 32
- 567 +3.35 12 2400 146 +10 0.8 +0.75 Buying 12.17
- - - 2460 34 +6 0.65 +0.05 Buying -
- - - 2480 48 0.05 - -
Short Covering 467.3 +3.2 158 -1 2500 535 +52 0.8 -0.05 Writing 3.39
- 447.55 +3.3 11 2520 30 0.05 -0.05 - 2.73
- 427.7 +3.3 6 2540 15 0.1 -0.05 - 2.5
- 407.85 +3.3 16 2560 58 +2 0.2 -0.7 Writing 3.63
Short Covering 388.05 +3.3 8 -1 2580 143 -7 0.3 -0.8 Long Covering 17.88
- 368.25 +3.2 228 2600 1710 -17 0.9 -0.25 Long Covering 7.5
- 348.55 +3.15 10 2620 987 -206 0.65 -0.65 Long Covering 98.7
Short Covering 328.95 +3.1 23 -3 2640 221 -14 1.3 -0.5 Long Covering 9.61
- 309.45 +3.05 13 2660 140 -7 1.4 -0.3 Long Covering 10.77
- 290.15 +2.95 24 2680 787 -10 1.9 -0.25 Long Covering 32.79
Buying 268.9 +0.7 313 +1 2700 1224 -7 2.25 -0.45 Long Covering 3.91
- 252.2 +2.75 29 2720 128 -27 2.75 -0.55 Long Covering 4.41
Buying 233.65 +6.3 38 +2 2740 417 -29 3.3 -0.8 Long Covering 10.97
- 215.5 +2.45 67 2760 293 -72 4.3 -0.95 Long Covering 4.37
- 197.75 +2.2 39 2780 272 -42 5.45 -1.3 Long Covering 6.97
Short Covering 180.6 +5.6 446 -11 2800 1931 +59 7.15 -1.6 Writing 4.33
- 164 +7 60 2820 354 -25 9.3 -1.75 Long Covering 5.9
Long Covering 137.4 -9.1 212 -4 2840 673 +61 12 -2.1 Writing 3.17
Long Covering 121.6 -2.15 186 -7 2860 536 -89 15.3 -2.6 Long Covering 2.88
Writing 105.55 -3.4 291 +10 2880 792 -127 19.65 -2.8 Long Covering 2.72
Long Covering 92 -2.25 1888 -127 2900 2576 +350 24.9 -3.25 Writing 1.36
Long Covering 78.15 -3.1 620 -83 2920 919 -35 31.4 -3.5 Long Covering 1.48
Long Covering 66.3 -3.2 1116 -346 2940 1013 +115 39.1 -3.65 Writing 0.91
Long Covering 55.65 -3.2 1267 -422 2960 767 +146 48.2 -3.7 Writing 0.61
Writing 45.95 -3.15 1115 +254 2980 425 +224 58.5 -3.9 Writing 0.38
Long Covering 37.7 -3.05 3147 -200 3000 531 +196 70.2 -3.75 Writing 0.17
Writing 30.45 -3.05 1423 +486 3020 109 +76 83.15 -14.65 Writing 0.08
Long Covering 24.45 -3 553 -1 3040 27 -5 96.75 -8.35 Long Covering 0.05
Long Covering 19.65 -2.75 389 -5 3060 12 121.25 -3.5 - 0.03
Long Covering 15.55 -2.5 392 -47 3080 112 135.9 -3.55 - 0.29
Long Covering 12.45 -2.1 1724 -204 3100 242 +59 144.45 -4.45 Writing 0.14
Writing 9.8 -1.7 434 +23 3120 21 167.3 -3.6 - 0.05
Writing 7.8 -1.55 536 +35 3140 4 183.9 -3.6 - 0.01
Writing 6.05 -1.35 668 +26 3160 5 201.1 -3.55 - 0.01
Long Covering 4.95 -1.05 502 -21 3180 - - - -
Long Covering 3.9 -0.9 2067 -253 3200 1 236.75 -3.55 - 0
Writing 2.45 -0.7 1618 +6 3240 - - - -
Writing 1.65 -0.75 722 +337 3280 - - - -
Writing 0.85 -0.7 31 +31 3320 - - - -
22413 Total 18324 0.82

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.