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

Option Chain Analysis

Processing ...
HCLTECH 1204.4 2.5 *Data as on 2026-10-06
HCL Technologies Option chain analysis for expiry 27-Oct-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
- - - 1000 282 1.6 +1.49 - -
- - - 1040 2030 +407 2.95 -0.7 Writing -
- - - 1060 234 -38 4.6 -0.85 Long Covering -
- - - 1080 368 +142 7.2 -1.1 Writing -
- 111.18 +1.79 8 1100 960 +412 10.6 -0.85 Writing 120
- - - 1110 114 +4 12.1 -1.65 Writing -
- 93.62 +1.54 2 1120 251 +47 15 -1.05 Writing 125.5
- 85.27 +1.41 1 1130 170 +56 17.7 -1.5 Writing 170
- 77.24 +1.26 1 1140 188 +31 20.7 -0.75 Writing 188
Writing 63.95 -4.8 62 +26 1150 314 +19 23.85 -0.85 Writing 5.06
Writing 57.7 -4.9 101 +79 1160 424 +38 27.7 -0.85 Writing 4.2
Writing 52.25 -4.5 92 +28 1170 335 +103 31.7 -0.7 Writing 3.64
Writing 46.1 -4.5 196 +38 1180 393 -5 36 -0.55 Long Covering 2.01
Writing 41.25 -3.75 361 +142 1190 476 +126 40.85 -0.05 Writing 1.32
Writing 36.95 -3.5 1570 +377 1200 1190 +178 46.15 +0.25 Buying 0.76
Writing 32.6 -3.35 635 +83 1210 366 +16 51.5 +0.15 Buying 0.58
Writing 28.75 -3 830 +251 1220 537 +25 58 +0.85 Buying 0.65
Long Covering 25.05 -2.95 1016 -87 1230 954 -24 63.95 +1.25 Short Covering 0.94
Long Covering 22 -2.55 1134 -147 1240 1156 -16 70.5 +0.5 Short Covering 1.02
Long Covering 19.15 -2.3 1935 -158 1250 1085 -14 78 +1.45 Short Covering 0.56
Writing 16.65 -2.1 1026 +21 1260 620 -12 84 +0.5 Short Covering 0.6
Writing 14.5 -1.8 562 +71 1270 179 73.59 -17.46 - 0.32
Long Covering 12.6 -1.7 783 -264 1280 183 -4 100.05 +0.85 Short Covering 0.23
Long Covering 10.95 -1.4 258 -26 1290 47 89.64 -2.47 - 0.18
Writing 9.45 -1.25 1388 +52 1300 484 -30 98.1 -16.25 Long Covering 0.35
Long Covering 8.2 -1 108 -16 1310 26 106.8 -2.47 - 0.24
Writing 7.05 -0.95 439 +46 1320 69 115.71 -2.47 - 0.16
Writing 6.15 -0.8 137 +7 1330 4 124.81 -2.45 - 0.03
Writing 5.25 -0.7 261 +17 1340 25 134.06 -2.45 - 0.1
Long Covering 4.6 -0.45 440 -72 1350 33 143.45 -2.43 - 0.08
Long Covering 3.95 -0.5 165 -40 1360 71 +1 152.96 -2.41 Writing 0.43
Long Covering 3.35 -0.45 154 -46 1370 - - - -
Long Covering 2.9 -0.4 269 -11 1380 5 172.23 -2.38 - 0.02
Long Covering 0.75 -2.05 104 -2 1390 7 181.96 -2.37 - 0.07
Writing 2.25 -0.3 827 +12 1400 150 -1 191.75 -2.36 Long Covering 0.18
Long Covering 0.43 -1.72 641 -6 1410 - - - -
Long Covering 0.32 -1.53 115 -1 1420 - - - -
- 0.24 -0.03 76 1430 - - - -
Writing 0.17 -1.18 167 +13 1440 - - - -
Writing 1 -0.1 876 +7 1450 - - - -
Long Covering 0.9 -0.15 646 -6 1460 3 -1 251.09 -2.31 Long Covering 0
Long Covering 0.05 -0.01 103 -3 1480 1 270.98 -2.3 - 0.01
Long Covering 0.02 -0.53 213 -1 1500 16 290.9 -2.29 - 0.08
- 0.01 -0.01 61 1520 2 310.82 -2.29 - 0.03
17763 Total 13752 0.77

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.