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

Option Chain Analysis

Processing ...
DRREDDY 1307.2 -11.3 *Data as on 2026-05-22
Dr. Reddy's Laboratories Option chain analysis for expiry 26-May-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
- 307.85 -11.5 1 1000 37 -8 0.15 +0.15 Short Covering 37
- 267.9 -11.45 30 1040 - - - -
- 247.9 -11.5 14 1060 34 -20 0 - 2.43
- 237.9 -11.5 17 1070 14 0 -0.1 - 0.82
Long Covering 227.9 -11.5 8 -3 1080 30 -2 0 -0.15 Long Covering 3.75
- 207.95 -11.45 13 1100 262 -26 0.15 - 20.15
Long Covering 202.75 -6.65 68 -9 1110 3 -2 0 - 0.04
- - - 1120 43 -5 0.2 +0.05 Short Covering -
- 167.95 -11.5 3 1140 39 -12 0.15 +0.15 Short Covering 13
- 157.95 -11.5 2 1150 216 -67 0.1 +0.1 Short Covering 108
- 147.95 -11.5 12 1160 323 -3 0.1 - 26.92
Writing 138 -11.45 7 +1 1170 53 -8 0 -0.1 Long Covering 7.57
- 128 -11.5 2 1180 106 -28 0.3 +0.3 Short Covering 53
- - - 1190 35 -10 0.45 +0.4 Short Covering -
Long Covering 111.75 -7.75 89 -6 1200 1160 -212 0.35 +0.15 Short Covering 13.03
- 98.05 -11.5 14 1210 128 +41 0.4 +0.2 Buying 9.14
Long Covering 88.15 -11.5 33 -5 1220 218 +6 0.35 +0.1 Buying 6.61
- 78.3 -11.5 44 1230 149 -7 0.35 +0.05 Short Covering 3.39
Long Covering 70 -10.05 172 -2 1240 399 -41 0.45 +0.1 Short Covering 2.32
Writing 61.95 -8.55 330 +7 1250 643 -56 0.7 +0.2 Short Covering 1.95
Long Covering 52.75 -8.65 213 -6 1260 384 -3 1 +0.3 Short Covering 1.8
Long Covering 43.3 -9.45 398 -24 1270 414 -49 1.4 +0.4 Short Covering 1.04
Long Covering 34.05 -9.7 298 -17 1280 591 -12 2 +0.6 Short Covering 1.98
Writing 25.3 -10.85 303 +4 1290 324 -19 3 +0.85 Short Covering 1.07
Long Covering 17.3 -8.35 662 -260 1300 893 -187 5.25 +1.8 Short Covering 1.35
Long Covering 10.65 -7.15 197 -811 1310 370 -228 8.45 +2.55 Short Covering 1.88
Long Covering 6.15 -5.8 492 -42 1320 287 -82 13.55 +3.65 Short Covering 0.58
Long Covering 3.1 -4.3 752 -59 1330 149 -78 20.85 +5.5 Short Covering 0.2
Long Covering 1.55 -2.95 896 -67 1340 164 -13 29.1 +6.65 Short Covering 0.18
Long Covering 0.85 -1.85 1157 -277 1350 251 -3 38.75 +7.85 Short Covering 0.22
Long Covering 0.4 -1.15 1446 -30 1360 150 -15 53.75 +14.2 Short Covering 0.1
Long Covering 0.3 -0.7 262 -102 1370 65 63 +13.55 - 0.25
Long Covering 0.15 -0.5 1417 -37 1380 104 -9 66.55 +4.25 Short Covering 0.07
Long Covering 0.2 -0.4 201 -27 1390 16 82.25 +10.65 - 0.08
Long Covering 0.15 -0.3 2123 -339 1400 111 92.05 +10.95 - 0.05
Long Covering 0.2 -0.2 159 -2 1410 2 102 +11.2 - 0.01
Long Covering 0.1 -0.25 257 -59 1420 - - - -
Long Covering 0.15 -0.15 99 -30 1430 3 121.9 +11.4 - 0.03
Long Covering 0.05 -0.2 448 -24 1440 2 131.9 +11.5 - 0
Long Covering 0.1 -0.15 107 -54 1450 3 141.9 +11.5 - 0.03
Short Covering 0.2 +0.15 79 -45 1460 - - - -
- 0.15 30 -10 1470 - - - -
- 0.1 +0.1 564 1480 - - - -
Short Covering 0.1 +0.1 302 -5 1490 - - - -
Long Covering 0.05 -0.1 370 -285 1500 5 191.85 +11.55 - 0.01
- 0 10 1510 - - - -
- 0 60 -3 1520 21 211.85 +11.55 - 0.35
Short Covering 0.1 +0.1 81 -7 1540 - - - -
- 0 13 1560 - - - -
14255 Total 8201 0.58

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.