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

Option Chain Analysis

Processing ...
CANBK 150.46 -2.5 *Data as on 2026-01-08
Canara Bank Option chain analysis for expiry 27-Jan-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
- 24.82 -2.51 57 126 63 +6 0.1 +0.09 Buying 1.11
- 22.84 -2.51 4 128 44 0.02 +0.01 - 11
Long Covering 20.86 -2.51 53 -9 130 213 -54 0.19 +0.05 Short Covering 4.02
Long Covering 18.91 -2.49 2 -1 132 65 +8 0.26 +0.21 Buying 32.5
- 17.94 -2.48 3 133 69 0.11 +0.04 - 23
- 16.97 -2.47 2 134 45 +3 0.33 +0.09 Buying 22.5
Writing 16.02 -2.45 22 +1 135 206 -28 0.38 +0.11 Short Covering 9.36
- 15.08 -2.43 7 136 115 +10 0.46 +0.14 Buying 16.43
- 14.16 -2.4 27 137 59 0.31 +0.11 - 2.19
- 13.25 -2.38 8 138 81 +7 0.61 +0.19 Buying 10.13
- 12.35 -2.35 9 139 45 -6 0.72 +0.23 Short Covering 5
Long Covering 11.08 -2.32 375 -3 140 893 -109 0.87 +0.29 Short Covering 2.38
- - - 141 37 -8 0.97 +0.29 Short Covering -
- 9.81 -2.22 12 142 242 -5 1.24 +0.44 Short Covering 20.17
Long Covering 9.02 -2.16 10 -3 143 131 +14 1.42 +0.46 Buying 13.1
Writing 8.22 -2.13 17 +8 144 101 +21 1.66 +0.53 Buying 5.94
Writing 7.2 -2.13 229 +1 145 1003 +62 1.97 +0.65 Buying 4.38
- 6.84 -1.76 21 146 175 +11 2.21 +0.65 Buying 8.33
Writing 5.79 -2.26 44 +1 147 293 +2 2.65 +0.84 Buying 6.66
- 5.56 -1.62 37 148 251 -25 3.02 +0.93 Short Covering 6.78
Writing 4.68 -1.47 38 +2 149 132 -54 3.48 +1.05 Short Covering 3.47
Writing 4.21 -1.49 1145 +160 150 1509 +179 3.91 +1.11 Buying 1.32
Writing 3.94 -1.13 229 +146 151 322 +141 4.17 +0.92 Buying 1.41
Writing 3.35 -1.26 394 +114 152 369 +16 5.01 +1.34 Buying 0.94
Writing 2.92 -1.17 683 +140 153 311 -147 5.7 +1.45 Short Covering 0.46
Writing 2.61 -1.08 475 +64 154 251 -58 6.37 +1.61 Short Covering 0.53
Writing 2.25 -1.01 3230 +352 155 1000 -103 6.96 +1.68 Short Covering 0.31
Writing 1.98 -0.9 512 +48 156 194 +4 7.12 +1.23 Buying 0.38
Writing 1.72 -0.82 585 +29 157 175 -5 8.6 +2.04 Short Covering 0.3
Long Covering 1.52 -0.71 383 -106 158 89 -1 8.96 +1.79 Short Covering 0.23
Long Covering 1.31 -0.61 162 -104 159 37 +3 9.36 +1.76 Buying 0.23
Writing 1.1 -0.55 2779 +142 160 942 -41 10.17 +1.56 Short Covering 0.34
Long Covering 0.97 -0.43 190 -1 161 12 11 +1.92 - 0.06
Long Covering 0.83 -0.37 270 -9 162 29 11.85 +1.99 - 0.11
Writing 0.71 -0.3 205 +18 163 5 12.72 +2.05 - 0.02
Long Covering 0.6 -0.31 239 -24 164 3 13.61 +2.11 - 0.01
Writing 0.5 -0.22 530 +10 165 9 14.51 +2.16 - 0.02
Long Covering 0.46 -0.17 366 -64 166 32 -1 15.43 +2.21 Short Covering 0.09
Long Covering 0.4 -0.13 55 -7 167 - - - -
Writing 0.33 -0.12 638 +77 168 87 17.31 +2.3 - 0.14
Long Covering 0.26 -0.06 314 -16 170 87 19.22 +2.36 - 0.28
Long Covering 0.19 -0.04 144 -9 172 - - - -
Buying 0.15 +0.01 25 +24 174 - - - -
Long Covering 0.11 -0.02 292 -6 176 64 25.09 +2.48 - 0.22
14822 Total 9790 0.66

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.