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

Option Chain Analysis

Processing ...
ABB 6689.5 91.5 *Data as on 2026-05-22
ABB India Option chain analysis for expiry 26-May-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
- 1592.85 +90.7 3 5100 - - - -
- - - 5300 4 0 - -
- 1293.05 +90.65 3 5400 67 -16 0 - 22.33
- - - 5500 93 -7 0.35 -0.35 Long Covering -
- - - 5600 19 1.15 +0.7 - -
- - - 5650 14 0 -0.05 - -
- 993.25 +90.55 1 5700 34 -13 0 -0.05 Long Covering 34
- - - 5750 13 0.05 -0.05 - -
- 893.3 +90.4 1 5800 76 -16 0.5 -0.45 Long Covering 76
- - - 5850 17 -4 0.05 -0.7 Long Covering -
- 793.4 +89.95 2 5900 50 -4 0.1 -0.7 Long Covering 25
- 743.55 +89.6 9 5950 32 +4 0.15 -0.95 Writing 3.56
Short Covering 667.3 +62.55 42 -6 6000 224 -48 0.6 -1.1 Long Covering 5.33
- 644 +88.05 5 6050 33 -31 0.45 -1.55 Long Covering 6.6
Short Covering 594.5 +133.3 54 -8 6100 147 -7 0.65 -1.95 Long Covering 2.72
Short Covering 545.3 +84.85 44 -1 6150 180 -39 1.15 -2.2 Long Covering 4.09
Short Covering 477.6 +79.85 92 -37 6200 385 -98 1.2 -4.3 Long Covering 4.18
Buying 448.6 +120.9 109 +1 6250 209 -29 2.25 -4.65 Long Covering 1.92
Short Covering 369.8 +80.75 301 -42 6300 375 -250 2.1 -9.7 Long Covering 1.25
Short Covering 302.4 +57.35 254 -3 6350 236 -65 2.75 -13.9 Long Covering 0.93
Short Covering 262.35 +67.8 534 -22 6400 456 -125 3.65 -19.6 Long Covering 0.85
- 219.75 +57.1 303 6450 373 +82 4.75 -31.45 Writing 1.23
Short Covering 177.35 +47.5 597 -88 6500 923 +90 9.7 -40.15 Writing 1.55
Short Covering 132.4 +30.55 207 -5 6550 321 +57 20.1 -53.85 Writing 1.55
Short Covering 91.6 +16.55 451 -149 6600 470 +67 35.45 -62.95 Writing 1.04
Short Covering 65.45 +7.2 265 -52 6650 281 +214 59.65 -72.9 Writing 1.06
Short Covering 47.9 +5.3 362 -681 6700 332 +99 87.9 -83.1 Writing 0.92
Short Covering 34.45 +2 255 -43 6750 26 139.45 -65.35 - 0.1
Long Covering 24.25 -0.45 537 -101 6800 102 +13 158.15 -99.6 Writing 0.19
Long Covering 17.1 -2.45 153 -138 6850 24 205.1 -77.9 - 0.16
Writing 12.1 -2.35 408 +39 6900 82 -3 242.65 -94.05 Long Covering 0.2
Writing 8.7 -2.15 221 +69 6950 34 -10 282.8 -83.85 Long Covering 0.15
Long Covering 6.75 -2.6 1089 -224 7000 242 -27 337.2 -73.9 Long Covering 0.22
Long Covering 5.35 -2.1 144 -59 7050 95 369.45 -87.4 - 0.66
Long Covering 4.05 -1.65 409 -63 7100 179 -8 458.45 -66.55 Long Covering 0.44
Long Covering 3.4 -1.7 170 -29 7150 60 462.15 -89.2 - 0.35
Long Covering 2.7 -1.6 753 -350 7200 120 -12 556 -68.1 Long Covering 0.16
Long Covering 2.55 -1.4 173 -20 7250 132 -3 558.5 -90 Long Covering 0.76
Long Covering 1.9 -1.35 702 -279 7300 261 -15 607.5 -115.05 Long Covering 0.37
Long Covering 1.75 -0.05 79 -33 7350 53 656.8 -90.25 - 0.67
Long Covering 1.4 -1.25 271 -79 7400 105 -13 706.35 -112.95 Long Covering 0.39
- 0.4 112 7450 17 756.05 -90.35 - 0.15
Long Covering 1.1 -1 825 -184 7500 77 -10 805.85 -119.15 Long Covering 0.09
- 0.15 50 -3 7550 2 855.75 -90.3 - 0.04
Long Covering 0.85 -0.8 207 -32 7600 127 -21 905.65 -90.3 Long Covering 0.61
- 0.05 75 +4 7650 - - - -
Long Covering 0.6 -0.35 151 -20 7700 6 1005.55 -90.25 - 0.04
- 0.05 1 7750 - - - -
Long Covering 0.05 -1.25 365 -16 7800 32 -1 1105.45 -90.25 Long Covering 0.09
- 0 -0.05 43 7850 - - - -
Long Covering 0 -1.05 45 -5 7900 - - - -
- 0 27 -10 7950 - - - -
Long Covering 0.55 -0.4 1078 -210 8000 19 -1 1305.3 -90.25 Long Covering 0.02
Long Covering 0.7 -0.2 79 -21 8100 - - - -
- 0 37 -14 8150 - - - -
Long Covering 0.5 -0.3 124 -25 8200 - - - -
- 0 26 8250 - - - -
- 0 44 -5 8300 - - - -
- 0 24 -1 8350 - - - -
Short Covering 0.7 +0.7 52 -7 8400 - - - -
- 0 1 8450 - - - -
Long Covering 0.7 -0.35 173 -54 8500 4 1805 -90.15 - 0.02
- 0 6 -2 8550 - - - -
Short Covering 0.55 +0.55 23 -1 8600 - - - -
- 0 2 8650 3 1954.9 -90.1 - 1.5
Short Covering 0.3 +0.3 94 -14 8700 8 2004.85 -90.1 - 0.09
12667 Total 7174 0.57

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.