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 999.15 1.1 *Data as on 2025-11-24
HDFC Bank Option chain analysis for expiry 25-Nov-2025. 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
- - - 800 109 +1 0.05 -0.1 Writing -
Buying 149.3 +0.7 7 +1 850 53 -8 0.05 - 7.57
- - - 870 52 0.05 - -
- - - 880 387 -2 0.05 - -
- 109.3 +0.7 1 890 223 -12 0.05 - 223
Short Covering 99.3 +0.15 246 -20 900 649 -31 0.05 - 2.64
- 89.3 +0.7 2 910 1484 -2 0.05 - 742
- - - 915 1902 0.05 - -
- 79.3 +0.65 208 920 241 -23 0.05 - 1.16
- - - 925 361 -4 0.1 -0.05 Long Covering -
Short Covering 73.85 +5.2 201 -6 930 342 -61 0.05 - 1.7
- - - 935 262 -11 0.05 -0.05 Long Covering -
Short Covering 59.3 +0.7 120 -2 940 577 -148 0.15 - 4.81
- - - 945 232 -1 0.05 -0.15 Long Covering -
Short Covering 52.05 +3.3 232 -71 950 2091 -289 0.25 - 9.01
- 44.3 +0.95 23 955 125 -124 0.2 -0.05 Long Covering 5.43
Short Covering 40.1 +0.75 515 -59 960 762 -264 0.2 -0.15 Long Covering 1.48
Long Covering 33.05 -1.25 95 -1 965 207 -22 0.35 -0.1 Long Covering 2.18
Long Covering 29.15 -0.35 150 -43 970 549 -243 0.4 -0.2 Long Covering 3.66
Long Covering 24.3 -0.15 101 -3 975 408 +1 0.55 -0.3 Writing 4.04
Short Covering 20.3 +0.35 741 -390 980 1678 -236 0.65 -0.55 Long Covering 2.26
Long Covering 15.9 -0.1 228 -98 985 781 -226 1.1 -0.75 Long Covering 3.43
Long Covering 11.65 -0.3 503 -341 990 1315 -1219 1.85 -1.15 Long Covering 2.61
Long Covering 7.9 -0.6 207 -174 995 557 -482 3.15 -1.5 Long Covering 2.69
Long Covering 4.75 -1.25 2658 -1730 1000 1347 -730 4.55 -2.45 Long Covering 0.51
Long Covering 3.1 -1.1 546 -934 1005 334 -146 7.5 -2.85 Long Covering 0.61
Long Covering 1.8 -1.15 3413 -1937 1010 794 -326 11.05 -2.9 Long Covering 0.23
Long Covering 1.15 -0.9 1401 -823 1015 139 -100 15.6 -2.45 Long Covering 0.1
Long Covering 0.85 -0.65 5056 -1527 1020 984 -59 21 -1.5 Long Covering 0.19
Long Covering 0.5 -0.5 1112 -608 1025 286 -63 26.35 -0.65 Long Covering 0.26
Long Covering 0.3 -0.4 1659 -419 1030 189 -39 27.35 -4.25 Long Covering 0.11
Long Covering 0.25 -0.35 414 -225 1035 115 -10 36.35 -0.05 Long Covering 0.28
Long Covering 0.2 -0.25 885 -449 1040 325 +11 43.35 +1.65 Buying 0.37
Long Covering 0.2 -0.15 284 -30 1045 17 45.7 +0.35 - 0.06
Long Covering 0.1 -0.2 2396 -275 1050 163 -51 47 -4.3 Long Covering 0.07
Long Covering 0.1 -0.15 168 -12 1055 26 55.7 -0.6 - 0.15
Long Covering 0.15 -0.1 512 -125 1060 79 -6 60.7 -0.6 Long Covering 0.15
Long Covering 0.05 -0.2 304 -6 1065 - - - -
Long Covering 0.15 -0.1 2873 -8 1070 8 70.7 -0.6 - 0
Long Covering 0.1 -0.1 347 -37 1080 20 -8 76.9 -4.65 Long Covering 0.06
- 0.05 679 1090 - - - -
- 0.05 2456 -54 1100 161 -57 93.9 -7.35 Long Covering 0.07
- 0.05 261 -2 1110 - - - -
- 0.05 415 -2 1120 - - - -
- 0.05 204 -66 1130 6 130.65 -0.6 - 0.03
31623 Total 20340 0.64

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.