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 147.94 -2.44 *Data as on 2025-11-21
Canara Bank 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
- 37.82 -2.22 13 108 78 0.01 - 6
Long Covering 35.82 -2.22 70 -9 110 129 -6 0.01 - 1.84
Long Covering 33.82 -2.22 29 -2 112 33 -7 0.01 - 1.14
Long Covering 32.82 -2.22 24 -2 113 31 0.01 - 1.29
Long Covering 31.82 -2.22 9 -1 114 45 0.02 +0.01 - 5
Long Covering 30.82 -2.22 190 -8 115 216 -5 0.01 - 1.14
- 29.82 -2.22 4 116 96 -4 0.01 - 24
- 28.82 -2.22 8 117 99 -1 0.02 +0.01 Short Covering 12.38
- 27.82 -2.22 2 118 127 -9 0.01 -0.01 Long Covering 63.5
- - - 119 94 -9 0.02 +0.01 Short Covering -
Long Covering 25.68 -2.45 224 -10 120 998 -19 0.01 -0.01 Long Covering 4.46
Long Covering 24.83 -2.22 11 -1 121 47 0.01 - 4.27
- - - 122 93 -1 0.01 -0.01 Long Covering -
- 22.83 -2.22 32 123 101 -8 0.02 -0.01 Long Covering 3.16
Long Covering 21.83 -2.22 30 -2 124 68 -4 0.02 +0.01 Short Covering 2.27
Long Covering 20.7 -2.35 176 -6 125 1118 -25 0.02 -0.01 Long Covering 6.35
- 19.83 -2.22 43 126 194 -9 0.03 - 4.51
Long Covering 18.75 -2.26 120 -3 127 113 -37 0.02 -0.01 Long Covering 0.94
Long Covering 17.83 -2.22 100 -3 128 160 -9 0.02 -0.01 Long Covering 1.6
- 16.83 -2.44 53 129 174 0.03 -0.02 - 3.28
Long Covering 15.5 -2.51 555 -19 130 1334 -77 0.04 -0.01 Long Covering 2.4
Long Covering 14.83 -2.22 223 -11 131 130 -13 0.03 -0.01 Long Covering 0.58
Long Covering 13.75 -2.37 118 -6 132 219 -17 0.04 -0.02 Long Covering 1.86
Long Covering 12.7 -2.36 84 -1 133 194 -71 0.05 -0.01 Long Covering 2.31
Long Covering 11.84 -2.22 80 -8 134 186 -49 0.04 -0.03 Long Covering 2.33
Long Covering 10.71 -2.34 471 -35 135 1007 -23 0.05 -0.02 Long Covering 2.14
Long Covering 9.72 -2.43 226 -92 136 410 +10 0.07 -0.04 Writing 1.81
Long Covering 8.8 -2.28 61 -3 137 250 -51 0.1 -0.02 Long Covering 4.1
Long Covering 7.91 -2.19 89 -1 138 325 -8 0.13 -0.01 Long Covering 3.65
Long Covering 6.79 -2.35 106 -17 139 221 +12 0.18 +0.02 Buying 2.08
Long Covering 5.83 -2.32 983 -92 140 2194 +263 0.22 +0.02 Buying 2.23
Long Covering 4.92 -2.24 295 -7 141 396 +104 0.26 +0.04 Buying 1.34
Long Covering 4 -2.25 359 -22 142 988 -14 0.31 +0.04 Short Covering 2.75
Long Covering 3.1 -2.41 155 -13 143 411 -56 0.41 +0.08 Short Covering 2.65
Long Covering 2.25 -2.27 369 -41 144 432 -158 0.58 +0.16 Short Covering 1.17
Long Covering 1.53 -2.02 388 -25 145 582 -295 0.88 +0.29 Short Covering 1.5
Writing 1.03 -1.83 247 +48 146 255 -124 1.34 +0.49 Short Covering 1.03
Writing 0.69 -1.48 204 +53 147 147 -145 1.96 +0.76 Short Covering 0.72
Long Covering 0.45 -1.17 369 -19 148 217 -132 2.76 +1.12 Short Covering 0.59
Writing 0.32 -0.88 365 +44 149 212 -40 3.65 +1.42 Short Covering 0.58
Long Covering 0.26 -0.65 1528 -63 150 534 -248 4.54 +1.6 Short Covering 0.35
Writing 0.2 -0.48 540 +5 151 100 -1 5.48 +1.78 Short Covering 0.19
Long Covering 0.15 -0.34 618 -106 152 46 -15 6.47 +2.02 Short Covering 0.07
Writing 0.12 -0.24 347 +105 153 23 -4 7.29 +2.08 Short Covering 0.07
Long Covering 0.09 -0.17 287 -75 154 33 -1 8.24 +1.95 Short Covering 0.11
Long Covering 0.08 -0.11 550 -180 155 44 -71 9.2 +2.02 Short Covering 0.08
Long Covering 0.06 -0.08 263 -77 156 9 -1 10.18 +2.08 Short Covering 0.03
Long Covering 0.04 -0.06 36 -39 157 2 11.17 +2.13 - 0.06
Long Covering 0.03 -0.04 295 -24 158 10 12.16 +2.16 - 0.03
Long Covering 0.03 -0.02 52 -40 159 - - - -
Writing 0.03 -0.01 456 +66 160 13 14.15 +2.2 - 0.03
Short Covering 0.04 +0.01 352 -11 162 26 16.15 +2.22 - 0.07
- 0.01 62 -2 164 - - - -
- 0.01 51 +28 166 130 -23 20.15 +2.23 Short Covering 2.55
12322 Total 15094 1.22

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.