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

Option Chain Analysis

Processing ...
ADANIENT 1996.5 -2.7 *Data as on 2026-03-10
Adani Enterprises 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
- - - 1600 272 +29 4 -1.4 Writing -
- - - 1640 2 4.15 +4.15 - -
- 323.45 -3.2 17 1680 125 +35 5.9 -3.95 Writing 7.35
- - - 1720 128 -19 7.8 -5.2 Long Covering -
- - - 1740 167 -12 9.05 -5.55 Long Covering -
- - - 1760 75 +30 10.8 -5.85 Writing -
- - - 1780 87 +7 8.45 -10.85 Writing -
Buying 220 +3.6 22 +4 1800 635 +216 13.75 -9.35 Writing 28.86
- - - 1820 77 13.85 -11.7 - -
- - - 1840 91 +23 20.4 -9.05 Writing -
- - - 1860 163 -6 21.7 -12.15 Long Covering -
- - - 1880 155 +43 27.5 -10.25 Writing -
Writing 139.4 -3.1 201 +41 1900 775 +69 31.8 -12.25 Writing 3.86
Writing 125.3 -4.9 58 +7 1920 272 +57 37.35 -14.1 Writing 4.69
- 114.25 -2.85 112 1940 228 +19 43.6 -13.55 Writing 2.04
Long Covering 99.4 -3 248 -5 1960 372 +47 51.15 -13.8 Writing 1.5
Long Covering 87.55 -4.6 269 -34 1980 380 +78 58.95 -14.35 Writing 1.41
Writing 76.95 -4.7 1087 +328 2000 1954 +661 68.6 -14.2 Writing 1.8
Writing 66.95 -4.5 308 +99 2020 219 -8 78.2 -13.95 Long Covering 0.71
Writing 57.75 -4.25 530 +49 2040 528 -101 88.8 -13.15 Long Covering 1
Writing 49.75 -4.35 557 +4 2060 469 +3 101.15 -12.15 Writing 0.84
Long Covering 42.7 -4.75 643 -5 2080 368 -4 111.7 -18.3 Long Covering 0.57
Writing 36.75 -3.65 2042 +108 2100 1648 -11 126.9 -13.05 Long Covering 0.81
Long Covering 31.2 -3.55 345 -1 2120 251 -2 148.45 -4 Long Covering 0.73
Long Covering 26.65 -3.2 403 -4 2140 156 -26 163.6 -0.8 Long Covering 0.39
Long Covering 22.7 -2.75 671 -34 2160 413 -1 175 -7.2 Long Covering 0.62
Long Covering 18.95 -3.1 653 -16 2180 410 -2 190.7 -9.35 Long Covering 0.63
Writing 16.55 -2.25 3958 +155 2200 2616 -2 204.7 -22.25 Long Covering 0.66
Long Covering 13.95 -2.15 656 -35 2220 415 229.85 +1.4 - 0.63
Writing 12.15 -1.55 853 +76 2240 350 247.5 -1 - 0.41
Long Covering 10.1 -1.4 506 -10 2260 230 265.55 +1.8 - 0.45
Writing 8.6 -0.8 199 +5 2280 132 283.85 +1.9 - 0.66
Writing 7.65 -1.05 1937 +49 2300 666 +3 298.35 -8 Writing 0.34
Writing 6.25 -1.35 237 +138 2320 2 321.3 +2.25 - 0.01
Writing 5.65 -0.9 302 +131 2340 4 340.3 +2.35 - 0.01
Writing 4.9 -1 133 +37 2360 3 359.45 +2.4 - 0.02
Short Covering 4.35 +1.4 119 -1 2380 23 378.8 +2.55 - 0.19
Writing 4 -0.8 1338 +3 2400 647 -5 398.2 -0.65 Long Covering 0.48
Writing 3.8 -0.7 385 +5 2420 5 417.75 +2.7 - 0.01
- 1.2 -0.3 29 2440 2 437.35 +2.75 - 0.07
Writing 0.95 -0.25 4 +2 2460 5 457.05 +2.8 - 1.25
- - - 2480 27 476.75 +2.85 - -
Writing 0.45 -2.2 122 +1 2520 895 516.35 +49.75 - 7.34
Buying 1.7 +1.35 68 +1 2560 8 +2 556.05 +3 Buying 0.12
Writing 0.15 -2.15 764 +15 2600 623 591 -1.8 - 0.82
19776 Total 17073 0.86

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.