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

Option Chain Analysis

Processing ...
BRITANNIA 5815.5 2.5 *Data as on 2025-11-24
Britannia Industries 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
- - - 5000 15 0.05 - -
- 566.35 +0.05 1 5250 747 -1 0.05 -0.05 Long Covering 747
- 516.35 2 5300 313 -81 0.45 -0.1 Long Covering 156.5
- - - 5350 35 0.05 - -
- 416.35 -0.05 1 5400 252 -49 0.4 +0.05 Short Covering 252
- 366.35 -0.1 4 5450 122 -40 0.25 +0.2 Short Covering 30.5
Long Covering 316.35 -0.3 63 -3 5500 123 -34 0.2 -0.5 Long Covering 1.95
Long Covering 266.35 -0.8 6 -2 5550 141 -10 0.3 -0.35 Long Covering 23.5
Long Covering 216.4 -2.05 63 -5 5600 398 -44 0.4 -0.8 Long Covering 6.32
Long Covering 150.4 -21.2 50 -11 5650 244 -32 0.5 -2 Long Covering 4.88
Long Covering 99.05 -11.05 144 -35 5700 546 -131 1.15 -5.25 Long Covering 3.79
Long Covering 58.45 -12.6 98 -45 5750 795 +212 6.4 -9.25 Writing 8.11
Long Covering 24.4 -16.45 590 -127 5800 774 -457 19.1 -18.6 Long Covering 1.31
Long Covering 10.2 -12.85 466 -287 5850 216 -116 57.15 -10.7 Long Covering 0.46
Long Covering 5.05 -7.4 1088 -398 5900 207 -137 99.2 -7.7 Long Covering 0.19
Long Covering 2.45 -5 438 -81 5950 117 -22 154.2 +6.15 Short Covering 0.27
Long Covering 1.05 -3.95 1341 -258 6000 193 -56 204.3 +9.7 Short Covering 0.14
Long Covering 0.75 -2.75 493 -61 6050 137 -14 252.5 +5.45 Short Covering 0.28
Long Covering 0.6 -1.85 756 -172 6100 126 -9 302.1 +4.8 Short Covering 0.17
Long Covering 0.75 -0.85 255 -61 6150 61 333.55 +0.25 - 0.24
Long Covering 0.45 -0.6 1007 -185 6200 136 -25 390 -6.35 Long Covering 0.14
Long Covering 0.55 -0.5 288 -205 6250 51 -4 433.5 +0.4 Short Covering 0.18
Long Covering 0.45 -0.55 425 -47 6300 46 -2 495 +3 Short Covering 0.11
Long Covering 0.3 -0.65 151 -15 6350 11 533.5 +0.5 - 0.07
Long Covering 0.25 -0.45 327 -74 6400 18 583.5 +0.55 - 0.06
Short Covering 0.4 +0.35 187 -1 6450 - - - -
Long Covering 0.25 -0.4 674 -106 6500 10 683.5 +0.6 - 0.01
- 0.05 603 6550 4 733.45 +0.6 - 0.01
- 0.05 548 -49 6600 1 783.45 +0.6 - 0
- 0.05 245 -29 6650 - - - -
Long Covering 0.05 -0.3 114 -10 6700 1 883.45 +0.65 - 0.01
- 0.05 -0.45 54 6800 - - - -
- 0.05 -0.25 51 6900 - - - -
Long Covering 0.25 -0.15 63 -1 7000 - - - -
- 0.05 2 7100 - - - -
10598 Total 5840 0.55

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.