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

Option Chain Analysis

Processing ...
COFORGE 1873 -18.7 *Data as on 2026-08-24
Coforge Option chain analysis for expiry 25-Aug-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
- 713.17 -19.23 3 1160 56 +21 0.25 +0.25 Buying 18.67
- 673.18 -19.25 24 1200 32 +2 0.2 +0.2 Buying 1.33
- 653.18 -19.26 4 1220 17 0 - 4.25
- 633.19 -19.26 2 1240 38 0.05 +0.05 - 19
- - - 1260 15 -4 0 - -
- 593.19 -19.29 2 1280 11 0 - 5.5
- 573.2 -19.29 6 1300 72 -6 0 - 12
- 553.2 -19.31 5 1320 15 -2 0.2 +0.2 Short Covering 3
- - - 1340 24 -3 0 - -
- 513.21 -19.32 8 1360 16 -5 0.15 +0.15 Short Covering 2
- 493.21 -19.34 6 1380 47 -8 0.25 +0.15 Short Covering 7.83
Long Covering 478.3 -14.26 59 -3 1400 278 -7 0.25 +0.25 Short Covering 4.71
- 453.22 -19.35 47 1420 32 0.25 - 0.68
- 433.22 -19.37 69 1440 159 -2 0 -0.35 Long Covering 2.3
Long Covering 413.22 -19.38 93 -3 1460 87 -11 0.2 +0.2 Short Covering 0.94
- 393.23 -19.38 232 1480 106 -5 0.25 -0.1 Long Covering 0.46
Long Covering 373.23 -19.4 371 -5 1500 607 -171 0.3 -0.05 Long Covering 1.64
Long Covering 358 -14.64 289 -2 1520 135 -11 0.25 -0.05 Long Covering 0.47
Long Covering 333.24 -19.41 196 -24 1540 332 -11 0.25 +0.25 Short Covering 1.69
Long Covering 318 -14.67 165 -2 1560 156 -99 0.25 +0.25 Short Covering 0.95
Long Covering 298.25 -14.43 81 -6 1580 170 -22 0 - 2.1
Short Covering 279.7 +1.3 482 -255 1600 871 -144 0.35 - 1.81
Long Covering 253.25 -19.48 180 -4 1620 167 -15 0.45 +0.05 Short Covering 0.93
Long Covering 233.25 -19.52 470 -2 1640 614 -16 0.2 -0.15 Long Covering 1.31
Long Covering 220.4 -12.44 479 -26 1660 841 -101 0.25 -0.1 Long Covering 1.76
Long Covering 199.6 -13.38 544 -19 1680 372 +12 0.45 - 0.68
Long Covering 182 -0.7 340 -63 1700 717 -139 0.4 -0.1 Long Covering 2.11
Long Covering 158.5 -15.17 314 -16 1720 248 -53 0.3 -0.2 Long Covering 0.79
Long Covering 133.29 -21.12 204 -53 1740 271 -97 0.3 -0.3 Long Covering 1.33
Long Covering 117.85 -0.9 473 -30 1760 512 -135 0.5 -0.25 Long Covering 1.08
Long Covering 98.35 -1.8 452 -19 1780 454 -243 0.45 -0.45 Long Covering 1
Long Covering 79.05 -1.55 589 -64 1800 888 -400 0.65 -0.55 Long Covering 1.51
Long Covering 59.45 -1.05 420 -394 1820 370 -295 0.95 -0.55 Long Covering 0.88
Long Covering 38.95 -3.05 373 -18 1840 629 -143 1.45 -1.4 Long Covering 1.69
Long Covering 21.8 -4.4 456 -180 1860 867 -455 4.4 -2.35 Long Covering 1.9
Long Covering 7.95 -6.75 863 -46 1880 293 -180 10.65 -4.1 Long Covering 0.34
Long Covering 4.25 -4.4 1507 -419 1900 125 -113 26.05 -2.3 Long Covering 0.08
Long Covering 2.25 -2.6 491 -143 1920 - - - -
Long Covering 1.3 -1.85 366 -102 1940 - - - -
Long Covering 0.7 -1.4 325 -93 1960 14 +2 83.1 -0.85 Writing 0.04
Writing 0.35 -0.9 22 +7 1980 - - - -
Long Covering 0.25 -0.6 325 -121 2000 - - - -
Long Covering 0 -0.35 38 -8 2040 - - - -
11375 Total 10658 0.94

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.