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

Option Chain Analysis

Processing ...
HAL 4906 -94 *Data as on 2026-08-24
Hindustan Aeronautics Option chain analysis for expiry 25-Aug-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
- - - 3600 34 0 - -
Long Covering 1086.25 -115.74 12 -12 3800 161 -27 0.1 +0.1 Short Covering 13.42
- 1006.55 -95.5 1 3900 41 -1 0 -0.4 Long Covering 41
- - - 3950 21 0 - -
- 906.57 -95.55 256 4000 263 -27 0.25 -0.1 Long Covering 1.03
- 856.57 -95.58 18 4050 39 0 - 2.17
Long Covering 778.5 -123.69 120 -10 4100 227 -18 0 - 1.89
- - - 4150 33 -5 0 - -
Long Covering 706.6 -66.4 21 -9 4200 334 -15 0.1 -0.15 Long Covering 15.9
- 632 -120.29 1 4250 67 -10 0.1 -0.2 Long Covering 67
Long Covering 606.62 -95.7 70 -9 4300 326 -57 0.05 -0.25 Long Covering 4.66
- 556.62 -95.74 5 4350 172 -52 0.1 +0.1 Short Covering 34.4
Long Covering 506.63 -68.37 145 -22 4400 723 -89 0.1 -0.25 Long Covering 4.99
- 456.64 -95.83 83 4450 116 -110 0.15 -0.45 Long Covering 1.4
Long Covering 406.65 -63.45 528 -52 4500 711 -370 0.3 -0.35 Long Covering 1.35
Long Covering 356.66 -96.17 215 -3 4550 323 -20 0.15 -0.75 Long Covering 1.5
Long Covering 284.7 -89.8 1076 -146 4600 1468 -304 0.55 -0.45 Long Covering 1.36
Long Covering 256.73 -64.57 416 -7 4650 1186 -519 0.8 -0.35 Long Covering 2.85
Long Covering 180.9 -95 944 -23 4700 1039 -96 1.05 -0.25 Long Covering 1.1
Long Covering 125.5 -95.1 495 -36 4750 549 -17 1.7 +0.3 Short Covering 1.11
Long Covering 80.75 -95.15 554 -386 4800 1361 -113 4.2 +1.85 Short Covering 2.46
Long Covering 43.45 -84.2 201 -353 4850 562 -772 15.9 +10.9 Short Covering 2.8
Writing 22.05 -64.05 760 +8 4900 616 -1047 43.15 +30.3 Short Covering 0.81
Writing 11.4 -39.65 1098 +477 4950 357 -281 83.8 +54.2 Short Covering 0.33
Long Covering 6.3 -25.25 1980 -132 5000 501 -838 128.4 +70.5 Short Covering 0.25
Long Covering 4.05 -16.15 1355 -381 5050 428 -77 177.3 +78.9 Short Covering 0.32
Writing 2.85 -10.1 3961 +27 5100 540 -101 221.95 +81.4 Short Covering 0.14
Long Covering 1.8 -6.5 1504 -125 5150 235 -64 273.3 +84.55 Short Covering 0.16
Long Covering 1.45 -4.35 2393 -368 5200 121 -26 321.45 +84.7 Short Covering 0.05
Long Covering 1.15 -3 605 -907 5250 22 -1 343.23 +57.28 Short Covering 0.04
Long Covering 0.95 -2.15 909 -395 5300 125 -3 418 +82.2 Short Covering 0.14
Long Covering 0.85 -1.55 236 -176 5350 3 443.21 +93.28 - 0.01
Long Covering 0.7 -1.15 1055 -544 5400 75 -3 493.2 +94.69 Short Covering 0.07
Long Covering 0.6 -1 189 -194 5450 40 543.19 +95.49 - 0.21
Long Covering 0.55 -0.8 778 -317 5500 43 -10 627.05 +92.05 Short Covering 0.06
Long Covering 0.45 -0.8 333 -298 5550 2 643.18 +96.15 - 0.01
Long Covering 0.4 -0.55 435 -49 5600 3 693.17 +96.27 - 0.01
- 0 -0.01 1 5700 - - - -
22753 Total 12867 0.57

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.