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 515.4 -2.15 *Data as on 2025-11-21
Container Corporation of India 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
- - - 460 63 +15 0.25 +0.2 Buying -
- - - 470 266 -29 0.3 +0.25 Short Covering -
- - - 475 44 0.05 - -
Long Covering 31.6 -4.3 13 -1 480 212 -15 0.3 - 16.31
- 26.75 -4.25 1 485 44 -1 0.35 +0.1 Short Covering 44
- 22.05 -4.2 11 490 119 -5 0.45 +0.1 Short Covering 10.82
- 17.55 -4.25 6 495 105 -8 0.65 +0.15 Short Covering 17.5
Long Covering 12.75 -3.5 352 -23 500 626 +12 1.05 +0.3 Buying 1.78
- 8.25 -4.35 24 505 117 -18 1.75 +0.65 Short Covering 4.88
Writing 4.85 -3.75 128 +51 510 271 -22 3.15 +1 Short Covering 2.12
Writing 2.55 -2.55 251 +82 515 191 -66 5.55 +1.6 Short Covering 0.76
Long Covering 1.25 -1.65 1089 -94 520 507 -126 9.45 +2.7 Short Covering 0.47
Long Covering 0.65 -1.15 472 -104 525 134 -46 13.65 +3.05 Short Covering 0.28
Long Covering 0.35 -0.7 958 -216 530 380 -59 18.65 +3.6 Short Covering 0.4
Long Covering 0.25 -0.45 259 -42 535 179 -22 23.65 +4.15 Short Covering 0.69
Long Covering 0.2 -0.3 861 -133 540 472 -44 28.1 +3.5 Short Covering 0.55
Long Covering 0.2 -0.1 296 -16 545 116 33.55 +5.55 - 0.39
Long Covering 0.15 -0.15 1291 -166 550 339 -14 38.5 +4.15 Short Covering 0.26
- 0.2 134 -44 555 70 -3 43.45 +4.5 Short Covering 0.52
Long Covering 0.15 -0.05 689 -145 560 218 -23 48.45 +4.8 Short Covering 0.32
- 0.15 111 -5 565 34 53.45 +4.3 - 0.31
Long Covering 0.05 -0.05 310 -36 570 159 -9 58.75 +5.75 Short Covering 0.51
- 0.1 58 -2 575 13 63.45 +4.3 - 0.22
- 0.05 262 -38 580 169 -33 68.45 +4.3 Short Covering 0.65
- 0.05 31 -2 585 6 73.45 +4.3 - 0.19
- 0.05 35 -5 590 43 78.45 +4.3 - 1.23
- 0.05 45 -1 595 7 83.45 +4.3 - 0.16
- 0.05 464 -30 600 323 -31 87.6 +5.1 Short Covering 0.7
- 0.05 6 -6 605 - - - -
- 0.05 101 -6 610 8 98.4 +4.3 - 0.08
- 0.05 337 -19 620 159 -56 108.4 +4.3 Short Covering 0.47
- 0.05 11 630 - - - -
8606 Total 5394 0.63

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.