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

Option Chain Analysis

Processing ...
HDFCBANK 729 2.05 *Data as on 2026-08-24
HDFC Bank 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
- 129.09 +1.73 16 600 9 +1 0 - 0.56
- - - 620 459 0 -0.05 - -
Short Covering 89.1 +1.71 9 -16 640 719 -145 0.05 - 79.89
Buying 79.1 +1.71 7 +4 650 351 -63 0 -0.05 Long Covering 50.14
Writing 66.85 -0.55 121 +3 660 2363 -173 0.05 - 19.53
Long Covering 59.1 -0.9 67 -1 670 2021 -232 0.05 -0.05 Long Covering 30.16
Long Covering 49.1 -0.9 99 -4 680 1392 -306 0.1 -0.05 Long Covering 14.06
Long Covering 39.2 -0.8 112 -2 690 2190 -294 0.05 -0.05 Long Covering 19.55
Long Covering 27.2 -2.85 1582 -209 700 4867 -2552 0.05 -0.15 Long Covering 3.08
Long Covering 17.7 -2.7 833 -120 710 2927 -753 0.25 -0.05 Long Covering 3.51
Long Covering 7.8 -3 3640 -1911 720 7553 -4106 0.65 -0.1 Long Covering 2.08
Long Covering 1.55 -1.9 12527 -1247 730 7401 -4563 4.45 +0.95 Short Covering 0.59
Long Covering 0.45 -1.1 21467 -4530 740 7184 -1427 13.25 +1.7 Short Covering 0.33
Long Covering 0.3 -0.5 22165 -4885 750 7520 -2376 23.25 +2.55 Short Covering 0.34
Long Covering 0.2 -0.2 10575 -1824 760 4287 -608 33.05 +2.7 Short Covering 0.41
Long Covering 0.1 -0.1 12653 -2409 770 1393 -562 43.3 +3.2 Short Covering 0.11
Long Covering 0.1 -0.1 7932 -1887 780 1615 -739 53 +3.2 Short Covering 0.2
Long Covering 0.1 -0.05 4157 -1721 790 597 -1016 62.9 +2.35 Short Covering 0.14
Long Covering 0.05 -0.1 12997 -3420 800 3022 -1724 73.2 +3.25 Short Covering 0.23
- 0.1 2221 -584 810 302 -59 83.15 +0.65 Short Covering 0.14
Long Covering 0.05 -0.05 3107 -1016 820 1027 -238 92.95 +2.95 Short Covering 0.33
- 0.05 2195 -480 830 785 -263 103.05 +2.9 Short Covering 0.36
- 0.05 2860 -43 840 458 -30 110.87 -1.61 Long Covering 0.16
Buying 0.1 +0.05 6275 +97 850 414 -132 123.05 +2.75 Short Covering 0.07
- 0.05 831 -54 860 49 -13 133.55 +1.08 Short Covering 0.06
Long Covering 0 -0.05 462 -4 870 248 -7 140.87 -1.59 Long Covering 0.54
- 0.05 1025 -36 880 19 -11 153.5 +1.05 Short Covering 0.02
- 0 -0.05 167 890 6 -2 163.5 +1.05 Short Covering 0.04
- 0.05 4554 -616 900 621 -310 173.1 +3.1 Short Covering 0.14
- 0 196 +3 910 9 -8 180.86 -1.57 Long Covering 0.05
- 0.05 393 +4 920 792 -198 193.3 +2.9 Short Covering 2.02
- 0 373 -19 940 56 -43 213.4 +0.99 Short Covering 0.15
135618 Total 62656 0.46

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.