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

Option Chain Analysis

Processing ...
EICHERMOT 7936.5 39.5 *Data as on 2026-02-20
Eicher Motors Option chain analysis for expiry 24-Feb-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
- - - 5800 4 +2 0.05 - -
- - - 5900 600 -22 0.7 -0.45 Long Covering -
Short Covering 1940.1 +38.55 5 -6 6000 142 +1 0.05 - 28.4
Short Covering 1840.2 +38.55 25 -2 6100 35 -1 0.05 - 1.4
- 1740.25 +38.55 13 6200 143 -17 0.05 - 11
- - - 6300 92 0.05 -0.65 - -
- 1590.35 +38.5 1 6350 27 0.05 - 27
- 1540.35 +38.5 1 6400 113 -5 0.05 -1.3 Long Covering 113
- - - 6450 959 +194 1.05 -0.15 Writing -
- 1440.4 +38.45 54 6500 342 +13 1.05 -0.1 Writing 6.33
- - - 6550 12 0.05 - -
- 1340.5 +38.5 4 6600 71 -1 0.85 -0.5 Long Covering 17.75
- 1290.5 +38.45 1 6650 27 0.05 - 27
Short Covering 1240.55 +38.45 33 -13 6700 361 -2 0.05 - 10.94
- 1190.55 +38.4 1 6750 120 +11 1 +0.95 Buying 120
Short Covering 1140.6 +38.45 117 -21 6800 729 -80 0.9 -0.05 Long Covering 6.23
- 1090.65 +38.45 51 6850 149 -2 1.15 -0.55 Long Covering 2.92
Short Covering 1040.65 +38.4 187 -1 6900 527 -16 1.15 -0.2 Long Covering 2.82
- 990.7 +50.7 67 6950 71 0.05 - 1.06
Short Covering 915.05 +23 348 -293 7000 1116 -19 1.25 -0.25 Long Covering 3.21
- 890.75 +38.4 96 7050 165 -14 1.05 +0.25 Short Covering 1.72
Short Covering 836.1 +41.1 166 -10 7100 600 -45 1 -0.4 Long Covering 3.61
Short Covering 770.65 +18.2 88 -2 7150 191 +5 1.2 -0.25 Writing 2.17
Short Covering 716.65 +23.75 202 -9 7200 819 -42 1.2 -0.2 Long Covering 4.05
Short Covering 667.45 +22.3 243 -7 7250 204 -7 1.5 +0.15 Short Covering 0.84
Short Covering 625.6 +38.9 679 -18 7300 1307 -73 1.35 -0.65 Long Covering 1.92
- 590.95 +38.1 195 7350 263 -31 1.55 -0.85 Long Covering 1.35
Short Covering 519.85 +25.85 190 -4 7400 679 -67 1.9 -1.15 Long Covering 3.57
- 491.25 +37.45 94 7450 275 -4 2.25 -1.8 Long Covering 2.93
Short Covering 440 +43.9 1348 -6 7500 1524 -145 3.1 -2.45 Long Covering 1.13
- 392.35 +35.5 173 7550 339 +78 3.85 -3.15 Writing 1.96
Short Covering 324.45 +25.75 506 -18 7600 1529 +238 5.1 -4.8 Writing 3.02
Short Covering 280.75 +22.4 122 -1 7650 293 -16 6.3 -6.85 Long Covering 2.4
Short Covering 230.85 +20.5 474 -9 7700 1839 -93 8.1 -10.25 Long Covering 3.88
Short Covering 191.75 +22.4 208 -20 7750 394 -95 13.25 -13 Long Covering 1.89
Short Covering 148.45 +17.9 558 -105 7800 1313 +73 21.5 -17.3 Writing 2.35
Short Covering 109.45 +11.1 140 -161 7850 366 34.6 -21.8 - 2.61
Short Covering 79.45 +7.5 310 -257 7900 556 +48 53.25 -26.25 Writing 1.79
Short Covering 54.6 +3.7 209 -430 7950 238 -79 76.8 -30.5 Long Covering 1.14
Short Covering 37.35 +0.4 1024 -97 8000 462 -149 108.1 -34.15 Long Covering 0.45
Long Covering 25.1 -2.6 489 -305 8050 136 -65 144.95 -36.3 Long Covering 0.28
Long Covering 17.15 -3.8 1514 -469 8100 361 -109 188.5 -37.15 Long Covering 0.24
Long Covering 11.55 -4.5 781 -178 8150 154 -22 240.55 -31.2 Long Covering 0.2
Long Covering 8.1 -4.55 1399 -493 8200 341 -600 278.85 -37.35 Long Covering 0.24
Long Covering 5.35 -4.65 306 -355 8250 2 313.5 -66.8 - 0.01
Long Covering 4.05 -3.65 1185 -204 8300 87 -90 380.15 -42.2 Long Covering 0.07
Long Covering 3.35 -2.9 271 -37 8350 6 409.9 -38.55 - 0.02
Long Covering 2.25 -2.85 419 -32 8400 15 +1 459.15 -38.45 Writing 0.04
Writing 2.05 -2.05 237 +147 8450 5 508.75 -38.35 - 0.02
Long Covering 1.35 -2.05 1555 -535 8500 18 -1 558.55 -38.25 Long Covering 0.01
Writing 1.4 -0.7 6 +1 8550 - - - -
Long Covering 1.2 -1.4 241 -145 8600 1 658.35 -38.2 - 0
Long Covering 0.85 -1.4 55 -1 8650 - - - -
Long Covering 0.85 -1 804 -376 8700 - - - -
Long Covering 0.5 -1.15 194 -7 8750 - - - -
Long Covering 0.95 -0.6 286 -52 8800 - - - -
Long Covering 1 -0.5 304 -63 8900 - - - -
Writing 1.05 -0.35 462 +21 9000 - - - -
- 0.05 27 -2 9100 - - - -
Short Covering 0.95 +0.9 4 -6 9200 - - - -
18472 Total 20122 1.09

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.