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

Option Chain Analysis

Processing ...
CONCOR 547.9 -5.3 *Data as on 2025-08-22
Container Corporation of 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
- - - 460 20 0 - -
- - - 480 97 -13 0.05 -0.05 Long Covering -
- 58.5 -5.4 11 490 113 0.1 +0.05 - 10.27
- - - 496 94 0.2 +0.05 - -
Long Covering 48.7 -5.4 62 -1 500 323 -44 0.15 -0.1 Long Covering 5.21
Long Covering 39.25 -5.3 14 -2 510 148 -2 0.85 +0.5 Short Covering 10.57
- - - 512 17 1 +0.1 - -
- 30.3 -5.2 21 520 106 -49 0.25 -1.45 Long Covering 5.05
- - - 528 20 -13 0.55 -2.4 Long Covering -
Writing 19.95 -5.05 111 +1 530 260 -36 0.7 -0.05 Long Covering 2.34
Long Covering 11.7 -3.75 226 -23 540 261 -41 2.35 +0.5 Short Covering 1.15
- - - 544 54 -22 3.6 +0.9 Short Covering -
Writing 5.2 -3.1 283 +17 550 293 -32 6.3 +1.6 Short Covering 1.04
- - - 552 32 -6 7.25 +1.6 Short Covering -
Long Covering 2.35 -1.55 570 -7 560 258 -33 13.2 +2.9 Short Covering 0.45
- - - 568 44 23.4 +7.45 - -
Long Covering 1 -0.9 465 -66 570 157 -8 21.95 +3.8 Short Covering 0.34
Long Covering 0.7 -0.5 122 -3 576 65 -4 29.9 +3.7 Short Covering 0.53
Long Covering 0.55 -0.4 505 -52 580 271 -5 33.3 +3.9 Short Covering 0.54
Long Covering 0.35 -0.4 148 -1 584 57 -3 35.35 +3.95 Short Covering 0.39
Long Covering 0.3 -0.3 488 -40 590 89 -2 42.4 +4.5 Short Covering 0.18
Long Covering 0.25 -1.3 118 -6 592 43 44.25 +4.55 - 0.36
Long Covering 0.25 -0.15 1379 -144 600 431 -5 51.9 +4.85 Short Covering 0.31
Long Covering 0.15 -0.35 118 -10 608 59 59.7 +5.1 - 0.5
Long Covering 0.1 -0.35 113 -62 610 39 61.65 +5.1 - 0.35
Long Covering 0.1 -0.2 28 -1 616 10 67.6 +5.2 - 0.36
Long Covering 0.1 -0.1 307 -106 620 191 -4 71.55 +5.25 Short Covering 0.62
Long Covering 0.05 -0.1 36 -2 624 13 -1 75.55 +5.3 Short Covering 0.36
Long Covering 0.05 -0.05 63 -10 630 20 81.5 +5.3 - 0.32
- 0.05 -0.15 14 632 3 83.5 +5.35 - 0.21
- 0.05 189 -6 640 155 -2 91.5 +5.4 Short Covering 0.82
- 0 -0.05 13 648 2 99.5 +5.4 - 0.15
- 0.05 170 -23 650 47 101.5 +5.4 - 0.28
- 0 -0.05 62 656 185 107.45 +5.4 - 2.98
- 0.05 +0.05 156 660 8 111.45 +5.4 - 0.05
- 0 2 664 - - - -
- 0 14 670 - - - -
- 0 1 672 9 123.45 +5.4 - 9
- 0 9 680 27 131.45 +5.4 - 3
- 0 56 700 4 151.45 +5.45 - 0.07
- 0 4 720 17 171.4 +5.4 - 4.25
5878 Total 4042 0.69

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.