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 2424.2 -6.7 *Data as on 2025-07-04
Asian Paints Option chain analysis for expiry 31-Jul-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
- - - 1880 50 0 - -
- - - 1920 125 0.05 - -
- - - 1960 63 -1 0.05 - -
- - - 1980 50 0.05 - -
- 433.1 -7.05 1 2000 403 -13 0.85 -0.05 Long Covering 403
- 413.25 -7.05 1 2020 66 0.85 +0.7 - 66
- 393.4 -7.05 3 2040 51 0.2 - 17
- - - 2060 149 -1 0.85 - -
- - - 2080 359 +22 1.05 +0.55 Buying -
- 334.2 -7.05 42 2100 690 +1 1.35 - 16.43
- - - 2120 261 -4 1.45 -0.1 Long Covering -
- - - 2140 197 +20 1.6 -0.3 Writing -
- - - 2160 391 +8 2.2 -0.2 Writing -
- 257 -7.05 42 2180 292 +2 2.7 -0.25 Writing 6.95
- 238.3 -3.2 233 2200 1324 -13 3.6 -0.25 Long Covering 5.68
- 220 -1.9 41 2220 254 +8 4.5 -0.45 Writing 6.2
Writing 202.05 -1.05 185 +1 2240 299 +5 5.65 -0.7 Writing 1.62
- 184.7 -6.85 306 2260 317 -25 7.35 -0.85 Long Covering 1.04
Writing 164.65 -3.45 141 +4 2280 531 -24 9.5 -0.9 Long Covering 3.77
Long Covering 145.55 -5.05 922 -4 2300 2093 -53 12.2 -1.15 Long Covering 2.27
Long Covering 129.85 -4.7 225 -5 2320 648 -14 15.55 -1.2 Long Covering 2.88
Long Covering 112.25 -6.1 488 -6 2340 750 -12 19.35 -1.65 Long Covering 1.54
- 95.95 -8.05 1279 2360 765 -2 24.3 -1.75 Long Covering 0.6
Long Covering 83.15 -6.5 1033 -4 2380 658 +44 30.4 -1.35 Writing 0.64
Long Covering 71.9 -5.1 1866 -172 2400 1616 -66 36.85 -2.05 Long Covering 0.87
Writing 59.7 -5.5 1309 +57 2420 849 +194 45.35 -1.6 Writing 0.65
Writing 49.5 -5.6 1722 +624 2440 596 +188 54.55 -1.5 Writing 0.35
Writing 40.25 -5 1971 +190 2460 283 +6 66.4 -0.2 Writing 0.14
Long Covering 31.55 -5.55 429 -22 2480 95 -14 78.15 -0.15 Long Covering 0.22
Writing 25.25 -4.9 3066 +288 2500 435 -9 90.65 -0.1 Long Covering 0.14
Long Covering 19.75 -4 502 -30 2520 91 -31 104.15 -0.6 Long Covering 0.18
Writing 15.45 -3.15 1209 +7 2540 9 131.3 +4.05 - 0.01
Writing 12.15 -2.75 569 +42 2560 40 146.45 +4.2 - 0.07
Writing 9.6 -2.1 209 +46 2580 - - - -
Long Covering 7.35 -1.95 1577 -24 2600 676 172 +4.5 - 0.43
Writing 6 -1.35 77 +17 2620 - - - -
Writing 4.7 -1.2 472 +78 2640 13 213.55 +5.55 - 0.03
Long Covering 2.95 -1 420 -7 2680 1 -1 249.85 +16.05 Short Covering 0
Long Covering 1.9 -0.8 909 -4 2720 - - - -
- 1.55 +1.55 16 2760 - - - -
Long Covering 1.1 -0.55 624 -163 2800 - - - -
21889 Total 15490 0.71

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.