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

Option Chain Analysis

Processing ...
COLPAL 2299.3 -51.2 *Data as on 2025-08-22
Colgate Palmolive (India) Option chain analysis for expiry 28-Aug-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
- - - 1800 47 +47 0 - -
- - - 1940 1 0 - -
- - - 1960 1 0 - -
- - - 1980 12 0 - -
- 301.3 -51.5 62 2000 98 -13 0.6 +0.6 Short Covering 1.58
- - - 2020 5 0 - -
- - - 2040 38 0.05 +0.05 - -
- - - 2060 54 0.05 - -
- 221.45 -51.5 2 2080 87 0.1 +0.05 - 43.5
- 201.6 -51.4 18 2100 224 -36 0.85 +0.75 Short Covering 12.44
- 181.8 -51.3 10 2120 78 -30 0.85 +0.25 Short Covering 7.8
- 162.25 -51 28 2140 167 -2 0.8 +0.1 Short Covering 5.96
Long Covering 142.95 -50.6 128 -1 2160 341 -20 1.05 +0.2 Short Covering 2.66
Long Covering 121.2 -52.8 80 -4 2180 128 -5 2.7 +1.7 Short Covering 1.6
Long Covering 99.2 -54.85 199 -29 2200 447 -15 1.75 +0.4 Short Covering 2.25
Long Covering 81.4 -54.65 96 -2 2220 121 -64 2.5 -0.5 Long Covering 1.26
Long Covering 61.4 -56.6 135 -11 2240 208 -90 4.15 +1.95 Short Covering 1.54
Long Covering 44.9 -50.4 201 -26 2260 315 +17 7.5 +4.2 Buying 1.57
Writing 31.85 -47.05 210 +42 2280 403 +166 13.7 +8.85 Buying 1.92
Writing 20.65 -40.4 508 +46 2300 446 -107 22.8 +15 Short Covering 0.88
Writing 13.35 -33.4 215 +93 2320 188 -83 35.3 +22.65 Short Covering 0.87
Writing 8.55 -25.4 286 +96 2340 209 -66 51.1 +31.1 Short Covering 0.73
Writing 5.9 -18.3 915 +125 2360 287 -26 68.45 +38.85 Short Covering 0.31
Long Covering 4.05 -12.85 475 -113 2380 56 -5 83.5 +40.6 Short Covering 0.12
Writing 2.7 -8.15 970 +43 2400 344 -50 104.95 +47.95 Short Covering 0.35
Long Covering 1.9 -5.1 166 -21 2420 7 +6 121.95 +41.5 Buying 0.04
Writing 1.65 -3.2 327 +27 2440 4 -4 140.55 +44.25 Short Covering 0.01
Long Covering 1.1 -2.25 185 -14 2460 16 159.6 +46.35 - 0.09
Long Covering 0.95 -1.6 31 -6 2480 3 179 +48 - 0.1
Long Covering 0.8 -1.2 479 -14 2500 91 -3 201 +52.15 Short Covering 0.19
Long Covering 0.25 -1.15 56 -16 2520 10 218.45 +50.05 - 0.18
Long Covering 0.15 -1 60 -2 2540 2 238.35 +50.7 - 0.03
Long Covering 0.4 -0.25 26 -3 2560 - - - -
- 0.05 -0.35 34 2580 - - - -
Long Covering 0.05 -0.5 158 -14 2600 34 298.15 +53.15 - 0.22
- 0.05 -0.1 1 2620 - - - -
- - - 2640 13 338.1 +51.55 - -
- 0 -0.05 24 2660 - - - -
- 0 -0.05 5 2700 7 -1 398.05 +51.65 Short Covering 1.4
- 0 42 -1 2800 4 -11 505 +58.7 Short Covering 0.1
- 0 18 +2 2840 22 +1 537.9 +51.65 Buying 1.22
6150 Total 4518 0.73

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.