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 5147 64 *Data as on 2025-11-20
ABB India Option chain analysis for expiry 25-Nov-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
- 1016.15 +29.35 3 4100 - - - -
- 950.1 +63.2 1 4200 - - - -
- 850.2 +63.2 3 4300 38 0.05 - 12.67
- 800.2 +63.15 3 4350 - - - -
- 750.25 +63.15 9 4400 44 -1 0.05 - 4.89
- - - 4450 2 0.05 - -
- 650.35 +76.7 10 4500 144 -19 0.55 -0.35 Long Covering 14.4
- - - 4550 97 -4 0.05 -0.05 Long Covering -
- 550.45 +62.9 10 4600 199 -84 0.7 -1.6 Long Covering 19.9
- 500.55 +62.65 4 4650 115 -15 0.65 -1 Long Covering 28.75
- 450.7 +62.05 17 4700 218 -58 1.4 -0.7 Long Covering 12.82
- 401.1 +61 25 4750 114 -48 1.65 -0.9 Long Covering 4.56
Short Covering 326.2 +33.55 91 -6 4800 582 -113 1.85 -1.5 Long Covering 6.4
- 303.55 +60.15 45 4850 94 -30 2.05 -2.9 Long Covering 2.09
Short Covering 234.8 +38.95 172 -58 4900 247 -75 3.15 -3.95 Long Covering 1.44
Short Covering 173.3 +24.5 139 -53 4950 309 +10 5 -7.1 Writing 2.22
Short Covering 134.1 +29.85 381 -337 5000 579 -260 8.55 -14 Long Covering 1.52
Short Covering 95.9 +22.4 214 -86 5050 164 -70 16.65 -21.55 Long Covering 0.77
Short Covering 56.85 +8.1 391 -729 5100 373 +83 32.45 -31.05 Writing 0.95
Buying 35.6 +3.6 282 +62 5150 268 +157 58.65 -35.6 Writing 0.95
Short Covering 22.8 +2.05 865 -536 5200 709 -228 87.8 -46.15 Long Covering 0.82
Long Covering 13.4 -0.35 578 -30 5250 213 -30 129.65 -47.65 Long Covering 0.37
Long Covering 8.15 -1.75 1483 -105 5300 301 -52 183.9 -39.35 Long Covering 0.2
Long Covering 5.15 -2.1 434 -15 5350 90 +5 234.65 -36 Writing 0.21
Long Covering 3.45 -2.2 817 -306 5400 180 -12 294.05 -27.45 Long Covering 0.22
Long Covering 3.6 -0.7 362 -3 5450 16 302.95 -61.75 - 0.04
Long Covering 2.55 -0.9 1852 -189 5500 174 -45 350.95 -67.1 Long Covering 0.09
Short Covering 1.05 +0.25 95 -13 5550 13 399.9 -62.7 - 0.14
Long Covering 1.5 -1.25 448 -76 5600 38 449.3 -62.85 - 0.08
- 0.2 49 5650 - - - -
Long Covering 0.1 -1.8 108 -12 5700 69 -1 548.8 -62.95 Long Covering 0.64
Long Covering 0.05 -1.15 121 -7 5750 - - - -
Short Covering 0.7 +0.65 47 -1 5800 10 -6 648.65 -62.95 Long Covering 0.21
- - - 5850 3 698.6 -62.95 - -
Short Covering 0.5 +0.45 60 -6 5900 10 748.55 -62.95 - 0.17
- 0.05 339 -4 6000 136 -47 895 -16.4 Long Covering 0.4
- - - 6100 3 948.4 -62.9 - -
- - - 6400 287 1248.15 -62.85 - -
9458 Total 5839 0.62

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.