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

Option Chain Analysis

Processing ...
CIPLA 1215.9 13.5 *Data as on 2026-04-08
Cipla Option chain analysis for expiry 28-Apr-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
- - - 1000 368 -102 0.5 -0.4 Long Covering -
- - - 1060 671 -69 1.2 -1 Long Covering -
- - - 1080 686 -8 1.6 -1.5 Long Covering -
Buying 120.55 +10.05 42 +3 1100 720 +11 2.4 -2.15 Writing 17.14
- - - 1110 105 +2 2.95 -2.4 Writing -
Buying 104.65 +14.7 32 +6 1120 78 +5 3.65 -0.05 Writing 2.44
- - - 1130 380 +9 4.55 -3.25 Writing -
- - - 1140 181 +35 5.7 -3.85 Writing -
Buying 78 +10.3 152 +15 1150 304 +13 7 -4.6 Writing 2
Short Covering 71.1 +13.65 35 -12 1160 1398 -6 8.85 -5.15 Long Covering 39.94
Short Covering 63.25 +12.9 35 -11 1170 369 +4 10.6 -6.05 Writing 10.54
Short Covering 55.75 +9.1 115 -20 1180 309 -3 12.8 -6.95 Long Covering 2.69
Short Covering 48.15 +8.05 150 -18 1190 133 +9 15.55 -7.65 Writing 0.89
Buying 41.6 +7.4 619 +63 1200 619 +174 18.95 -8.6 Writing 1
Short Covering 35.15 +6.05 268 -24 1210 274 +164 23 -9.3 Writing 1.02
Buying 29.75 +5.25 1826 +1310 1220 717 +443 26.85 -10.45 Writing 0.39
Buying 24.7 +4.5 228 +15 1230 197 -9 32.55 -10.3 Long Covering 0.86
Buying 20.4 +3.7 516 +51 1240 287 +17 37.45 -12.05 Writing 0.56
Buying 16.45 +2.75 588 +45 1250 184 +6 43.7 -12.55 Writing 0.31
Short Covering 13.35 +2.4 807 -5 1260 111 +1 49.95 -13.65 Writing 0.14
Short Covering 10.75 +2.1 146 -23 1270 108 +3 60.8 -10.65 Writing 0.74
Buying 8.5 +1.25 756 +10 1280 45 +2 68.55 -11.15 Writing 0.06
Buying 6.75 +0.9 149 +36 1290 - - - -
Buying 5.45 +0.8 1688 +335 1300 171 +4 81.55 -16.75 Writing 0.1
Buying 4.3 +0.6 116 +23 1310 6 -1 93.95 -12.2 Long Covering 0.05
Buying 3.3 +0.3 252 +133 1320 1 102.95 -12.45 - 0
Buying 2.6 +0.85 186 +125 1330 28 112.2 -12.6 - 0.15
Buying 2.2 +0.2 386 +15 1340 27 +1 121.55 -12.75 Writing 0.07
- 1.75 620 +511 1350 26 131.05 -12.9 - 0.04
- 1.7 +0.2 123 1360 6 +1 140.7 -12.95 Writing 0.05
Buying 1.6 +1.1 136 +5 1370 10 150.4 -13 - 0.07
- 0.5 +0.15 28 1380 4 160.15 -13.1 - 0.14
- 0.35 +0.1 9 1390 - - - -
- 0.9 682 +70 1400 185 179.85 -13.15 - 0.27
- 0.2 +0.05 13 1410 6 189.75 -13.15 - 0.46
- 0.15 +0.05 40 1420 17 199.65 -13.2 - 0.43
- 0.1 5 +1 1430 4 +3 209.6 -13.15 Writing 0.8
Buying 0.1 +0.05 17 +2 1440 4 +3 219.55 -13.15 Writing 0.24
- - - 1450 30 229.5 -13.15 - -
- 0.05 1 1460 14 239.45 -13.2 - 14
- - - 1470 47 249.4 -13.2 - -
- 0.05 57 1480 22 259.35 -13.2 - 0.39
Long Covering 0 -0.45 240 -2 1500 270 279.3 -13.2 - 1.13
- 0 2 -22 1520 3 299.2 -13.2 - 1.5
- - - 1540 2 319.15 -13.2 - -
- - - 1560 1 339.1 -13.15 - -
- 0 7 1580 3 359 -13.2 - 0.43
11072 Total 9131 0.82

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.