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

Option Chain Analysis

Processing ...
PAYTM 1106.7 -17.15 *Data as on 2026-04-13
One 97 Communications Option chain analysis for expiry 28-Apr-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
- - - 760 35 +2 0.05 - -
- - - 800 244 -10 0.05 -0.05 Long Covering -
- - - 840 20 +2 0.15 -0.1 Writing -
- 249.1 -17.55 4 860 34 +1 0.35 -0.1 Writing 8.5
- 229.4 -17.65 2 880 40 +5 1.8 +1.05 Buying 20
Long Covering 209.9 -17.7 57 -1 900 155 +12 1.05 -0.8 Writing 2.72
- 200.25 -17.75 3 910 22 1.4 -0.25 - 7.33
- 190.7 -17.75 18 920 128 2.8 +0.7 - 7.11
- - - 930 2 2.3 -0.3 - -
- 171.85 -17.85 36 940 136 -4 2.9 +0.05 Short Covering 3.78
- 162.6 -14.9 1 950 59 +18 4 +0.8 Buying 59
Writing 153.55 -17.85 98 +2 960 147 +21 4.6 +1 Buying 1.5
- - - 970 37 +1 5.6 -0.3 Writing -
Long Covering 135.9 -17.75 146 -1 980 272 +11 6 +1.2 Buying 1.86
- 127.35 -17.75 61 990 144 -2 6.6 +1.15 Short Covering 2.36
Long Covering 119.05 -10.35 432 -6 1000 983 +41 7.85 +1.8 Buying 2.28
- 111 -17.5 70 1010 61 11.9 - 0.87
Long Covering 99.25 -13.6 207 -6 1020 541 +36 10.45 +2.1 Buying 2.61
- 89.6 -23.25 84 1030 69 -2 11.9 +2.15 Short Covering 0.82
- 82.7 -8.65 328 1040 303 +35 13.8 +2.6 Buying 0.92
Long Covering 81.55 -16.65 139 -2 1050 230 +8 16.1 +3.3 Buying 1.65
Writing 67 -11.3 380 +16 1060 283 -41 18.45 +2.9 Short Covering 0.74
- 68.7 -1.85 140 1070 270 +22 20.95 +3.55 Buying 1.93
Long Covering 53.25 -9.8 284 -12 1080 267 -40 24.45 +4.35 Short Covering 0.94
Writing 46.05 -10.15 149 +35 1090 205 -4 28.05 +4.8 Short Covering 1.38
Writing 40.2 -9.45 1033 +15 1100 679 -55 32.2 +5.95 Short Covering 0.66
Writing 35.35 -8.4 319 +2 1110 249 -93 36.3 +6.05 Short Covering 0.78
Long Covering 29.7 -8.3 577 -7 1120 385 +19 41.7 +7.3 Buying 0.67
Writing 25.2 -7.4 260 +11 1130 168 +2 46.55 +7.4 Buying 0.65
Long Covering 21.05 -6.9 525 -15 1140 198 -5 53.25 +8.85 Short Covering 0.38
Long Covering 17.4 -6.5 243 -8 1150 62 58.8 +8.8 - 0.26
Writing 14.55 -5.35 643 +6 1160 10 77.8 +22.8 - 0.02
Writing 11.9 -5.2 76 +22 1170 - - - -
Long Covering 9.6 -4.3 90 -1 1180 21 +2 91.9 +7.45 Buying 0.23
Writing 8.2 -3.75 23 +4 1190 13 99.45 +8.15 - 0.57
Long Covering 6.3 -3.35 840 -54 1200 84 107.1 +8.7 - 0.1
Long Covering 4 -2.35 230 -5 1220 1 123.2 +9.9 - 0
Writing 2.6 -1.75 216 +15 1240 1 140.05 +11.05 - 0
Long Covering 1.8 -1.2 219 -5 1260 95 -4 153 +7.5 Short Covering 0.43
- - - 1280 12 175.65 +13.05 - -
Buying 2.9 +1.75 87 +13 1320 51 -11 213.05 +14.65 Short Covering 0.59
8020 Total 6716 0.84

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.