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

Option Chain Analysis

Processing ...
DLF 569.6 6.65 *Data as on 2026-04-10
DLF 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
- 150.85 +6.6 1 420 439 +2 0 -0.7 Writing 439
- - - 430 41 0 -0.05 - -
- - - 440 157 -9 0.05 - -
- - - 450 277 -3 0.6 +0.5 Short Covering -
- - - 460 398 -1 0.65 -0.2 Long Covering -
- 101.1 +6.4 16 470 175 -2 0.2 -0.9 Long Covering 10.94
- - - 475 44 0.25 -0.15 - -
- 91.3 +6.3 11 480 295 -30 1.15 -0.35 Long Covering 26.82
- 86.45 +6.25 20 485 41 0.45 -1.15 - 2.05
- 81.65 +6.2 123 490 406 -25 1.5 -0.4 Long Covering 3.3
- 76.85 +6.05 31 495 79 -10 0.85 -0.5 Long Covering 2.55
Short Covering 73.1 +6.25 544 -20 500 793 -35 1.95 -0.55 Long Covering 1.46
- 67.55 +5.85 65 505 110 1.5 -1.35 - 1.69
- 63 +5.7 294 510 393 -95 2.5 -0.95 Long Covering 1.34
- 58.55 +5.5 146 515 139 2.45 -1.45 - 0.95
Short Covering 53.45 +5.7 751 -30 520 744 -53 3.55 -0.9 Long Covering 0.99
Short Covering 49.8 +4.9 193 -4 525 151 -6 4.1 -1.4 Long Covering 0.78
Short Covering 46.15 +5.1 414 -48 530 446 -13 4.7 -1.55 Long Covering 1.08
Buying 41.45 +4.05 181 +1 535 81 -11 5.55 -1.95 Long Covering 0.45
Short Covering 37.7 +4.3 488 -9 540 809 +9 6.55 -2 Writing 1.66
- 34.7 +4.1 60 545 129 -6 7.75 -2.5 Long Covering 2.15
Short Covering 30.35 +3.65 612 -10 550 1486 +65 9.1 -2.7 Writing 2.43
- 26.8 +3.35 48 555 102 +13 10.75 -3 Writing 2.13
Buying 23.9 +2.8 754 +34 560 513 +1 12.5 -3.1 Writing 0.68
Buying 21 +2.6 239 +20 565 385 +100 14.45 -3.7 Writing 1.61
Short Covering 18.45 +2.3 1048 -31 570 711 +181 16.8 -3.65 Writing 0.68
Buying 15.9 +1.95 278 +54 575 212 +38 19.3 -4.15 Writing 0.76
Short Covering 13.7 +1.65 903 -20 580 462 +48 22.05 -4.4 Writing 0.51
Buying 11.65 +1.3 129 +20 585 - - - -
Buying 10 +1.2 372 +48 590 126 +19 28.35 -6.75 Writing 0.34
Writing 8.25 -0.25 70 +70 595 - - - -
Buying 7.1 +0.8 1772 +223 600 413 +6 35.65 -5.05 Writing 0.23
Writing 5.8 -0.4 39 +39 605 - - - -
Buying 5 +0.5 243 +56 610 27 44.9 -5.55 - 0.11
Buying 3.35 +0.15 509 +49 620 53 -2 52.8 -6.1 Long Covering 0.1
- 3.75 +0.65 3 625 - - - -
Buying 2.45 +0.2 240 +22 630 67 +1 60 -7.75 Writing 0.28
Buying 2.6 +0.45 1 +1 635 - - - -
Buying 1.7 +0.05 428 +94 640 25 -1 71 -5.85 Long Covering 0.06
- 1.25 311 +14 650 137 79.95 -6.3 - 0.44
Short Covering 0.95 +0.15 88 -5 660 8 89.45 -6.4 - 0.09
- - - 670 24 99.1 -6.4 - -
Buying 0.6 +0.25 27 +6 680 176 108.85 -6.45 - 6.52
Long Covering 0.45 -0.05 571 -40 700 288 +1 128.55 -4.15 Writing 0.5
- 0.05 -0.25 15 720 196 147.05 -7.85 - 13.07
12038 Total 11558 0.96

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.