Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
ACC 1982.5 -19 *Data as on 2025-07-11
ACC 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
- - - 1600 85 0.1 - -
- - - 1640 8 -1 0.25 +0.05 Short Covering -
- - - 1660 8 0.4 +0.05 - -
- - - 1680 69 -22 0.65 +0.15 Short Covering -
- 289.05 -18.9 22 1700 235 -3 1 +0.25 Short Covering 10.68
- - - 1720 23 1.5 +0.25 - -
- - - 1740 16 2.2 +0.35 - -
- - - 1760 137 +2 2.25 +0.7 Buying -
- - - 1780 46 4.5 +0.65 - -
Long Covering 191.7 -21.1 231 -10 1800 455 -37 3.3 +0.85 Short Covering 1.97
- 177 -17.8 38 1820 84 -9 4.4 +1.3 Short Covering 2.21
Long Covering 153.35 -24 62 -6 1840 200 +13 5.5 +1.5 Buying 3.23
Long Covering 134.55 -18.1 267 -2 1860 227 -22 7.35 +2.05 Short Covering 0.85
- 128 -16.35 197 1880 199 -5 9.8 +2.55 Short Covering 1.01
Long Covering 100.05 -16.95 490 -27 1900 512 -48 13.4 +3.7 Short Covering 1.04
Writing 87.65 -12.35 110 +19 1920 125 -22 17.95 +4.9 Short Covering 1.14
Long Covering 69.85 -14.55 268 -6 1940 188 -2 23.45 +6.2 Short Covering 0.7
Long Covering 58.35 -12.1 258 -75 1960 166 -20 30.95 +7.45 Short Covering 0.64
Writing 46.3 -11.15 449 +289 1980 171 -6 39 +8.6 Short Covering 0.38
Long Covering 37.05 -9.5 876 -208 2000 400 -52 49.15 +9.8 Short Covering 0.46
Writing 28.45 -8.35 257 +46 2020 123 +24 60.2 +10.7 Buying 0.48
Writing 22 -6.6 338 +14 2040 78 +30 74 -5.65 Writing 0.23
Writing 16.8 -4.95 184 +4 2060 18 +16 87.35 -4.65 Writing 0.1
Writing 11.95 -4.65 372 +118 2080 12 116.95 +11.7 - 0.03
Writing 9.4 -3.1 524 +16 2100 49 +4 123.15 +3.75 Buying 0.09
Writing 7 -2.3 107 +33 2120 - - - -
Writing 5.65 -1.5 72 +36 2140 - - - -
Writing 4 -1.25 98 +16 2160 - - - -
Buying 8.65 +4.65 10 +1 2180 - - - -
Writing 2.7 -0.3 321 +63 2200 63 -4 217.05 +16.2 Short Covering 0.2
- 4 -2 4 2240 - - - -
Writing 2.3 -1.3 3 +3 2280 - - - -
5558 Total 3697 0.67

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.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.