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 1164 -4.2 *Data as on 2026-05-22
HCL Technologies 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
- - - 1000 210 -26 0 -0.05 Long Covering -
- - - 1020 89 -3 0.1 -0.05 Long Covering -
- - - 1040 522 -91 0.15 +0.1 Short Covering -
- - - 1050 110 -5 0.15 +0.05 Short Covering -
- 104.75 -4.4 2 1060 401 -8 0.05 -0.05 Long Covering 200.5
- - - 1070 138 -2 0.4 +0.2 Short Covering -
Long Covering 84.9 -4.5 91 -2 1080 904 -146 0.2 +0.05 Short Covering 9.93
Long Covering 75.15 -4.55 101 -3 1090 161 -5 0.35 -0.1 Long Covering 1.59
Long Covering 66.4 -3.8 307 -12 1100 1211 -90 0.3 -0.3 Long Covering 3.94
Long Covering 56.2 -4.75 340 -1 1110 556 -62 0.35 -0.5 Long Covering 1.64
Long Covering 45.8 -5 426 -8 1120 1326 +70 0.65 -0.6 Writing 3.11
Long Covering 37.8 -3.95 688 -6 1130 1006 -76 1.2 -0.9 Long Covering 1.46
Long Covering 28.95 -4.3 1282 -86 1140 1780 -111 2.75 -0.65 Long Covering 1.39
Long Covering 20.55 -4.8 1304 -36 1150 1326 -128 4.6 -0.85 Long Covering 1.02
Writing 13.4 -4.9 605 +9 1160 1104 -97 7.75 -0.8 Long Covering 1.82
Writing 8.25 -4.55 2148 +177 1170 1005 -168 12.05 -0.8 Long Covering 0.47
Long Covering 4.95 -3.6 1524 -87 1180 1445 +106 19.1 +0.65 Buying 0.95
Writing 3 -2.65 1958 +99 1190 1351 -21 27.05 +1.5 Short Covering 0.69
Long Covering 1.9 -1.85 4751 -51 1200 3149 -119 36 +2.3 Short Covering 0.66
Long Covering 1.05 -1.4 2100 -248 1210 1240 -32 44.6 +2.85 Short Covering 0.59
Writing 0.75 -0.95 3626 +110 1220 539 -33 56 +4 Short Covering 0.15
Long Covering 0.55 -0.85 1462 -96 1230 531 66.25 +4.6 - 0.36
Long Covering 0.6 -0.6 1568 -308 1240 264 -2 75.8 +3.7 Short Covering 0.17
Long Covering 0.5 -0.45 2632 -174 1250 511 -57 83.7 +2.7 Short Covering 0.19
Long Covering 0.45 -0.35 877 -210 1260 197 -3 93 +2.45 Short Covering 0.22
Writing 0.4 -0.3 923 +60 1270 527 -3 105.3 +4.25 Short Covering 0.57
Writing 0.35 -0.3 1571 +16 1280 477 -13 115.8 +4.85 Short Covering 0.3
Writing 0.35 -0.25 19186 +9221 1290 44 125.2 +4.35 - 0
Long Covering 0.3 -0.25 6406 -1909 1300 894 -84 134.65 +3.9 Short Covering 0.14
Long Covering 0.25 -0.2 460 -329 1310 8 145.15 +4.35 - 0.02
Long Covering 0.2 -0.2 1206 -253 1320 962 -5 154.15 +3.4 Short Covering 0.8
Writing 0 -0.4 1100 +2 1330 1334 -2 165.15 +4.4 Short Covering 1.21
Long Covering 0.15 -0.15 659 -789 1340 86 -7 173.95 +5 Short Covering 0.13
Long Covering 0.15 -0.1 1895 -207 1350 262 -5 185.15 +4.4 Short Covering 0.14
Long Covering 0.1 -0.1 781 -19 1360 178 -1 195.15 +4.45 Short Covering 0.23
- 0.15 523 -8 1370 7 205.15 +4.45 - 0.01
Short Covering 0.1 +0.1 150 -14 1380 8 -5 213 +2.3 Short Covering 0.05
Short Covering 0.15 +0.15 88 -12 1390 2 -1 225.1 +4.4 Short Covering 0.02
Long Covering 0.1 -0.05 2048 -445 1400 131 -14 235.1 +4.55 Short Covering 0.06
Short Covering 0.05 +0.05 48 -7 1410 1 245.1 +4.4 - 0.02
Long Covering 0 -0.2 71 -2 1420 3 255.1 +4.45 - 0.04
Buying 0.05 +0.05 93 +8 1430 1 265.1 +4.45 - 0.01
- 0 105 -36 1440 6 275.1 +4.45 - 0.06
Short Covering 0.15 +0.15 201 -24 1450 4 -1 285.1 +4.45 Short Covering 0.02
Short Covering 0.1 +0.1 160 -1 1460 48 -4 296 +5.35 Short Covering 0.3
Long Covering 0.1 -0.05 63 -14 1470 - - - -
- 0 209 1480 125 315.05 +4.85 - 0.6
- - - 1490 39 325.05 +4.45 - -
- 0.05 811 -544 1500 47 -37 334.7 +4.2 Short Covering 0.06
Long Covering 0 -0.1 20 -2 1510 - - - -
- - - 1520 4 355.05 +4.45 - -
- 0 8 1530 - - - -
- 0 17 -1 1540 44 375 +4.45 - 2.59
Short Covering 0.05 +0.05 112 -5 1550 1 385 +4.45 - 0.01
- 0 -0.1 66 1560 4 395 +4.45 - 0.06
- 0 1 1570 3 405 +4.45 - 3
- 0 19 1580 - - - -
Short Covering 0.05 +0.05 95 -9 1600 71 -11 435 +4.5 Short Covering 0.75
- - - 1640 27 474.95 +4.45 - -
- 0 7 1660 28 -2 494.95 +4.5 Short Covering 4
66894 Total 26452 0.4

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.