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

Option Chain Analysis

Processing ...
HEROMOTOCO 5999.5 123 *Data as on 2025-11-21
Hero MotoCorp 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
- - - 4500 10 +1 0.05 - -
Short Covering 1405.2 +2.1 7 -1 4600 160 -4 0.05 -0.45 Long Covering 22.86
- 1305.25 +2.05 36 4700 34 -1 0.05 -0.25 Long Covering 0.94
- - - 4750 2 0.05 - -
- 1205.3 +2 10 4800 140 -17 0.05 -0.2 Long Covering 14
- - - 4850 2 0.05 -0.15 - -
- 1105.4 +2.05 13 4900 730 -15 0.05 -0.1 Long Covering 56.15
- - - 4950 35 0.05 -0.7 - -
Short Covering 1005.45 +2 21 -13 5000 399 -57 0.3 -0.55 Long Covering 19
- 955.5 +2 7 5050 140 -5 0.5 -0.4 Long Covering 20
- 905.5 +2 19 5100 113 -12 0.05 -0.95 Long Covering 5.95
- 855.55 +2 31 5150 97 -3 0.05 -0.65 Long Covering 3.13
Long Covering 805.6 -2.65 62 -3 5200 424 -117 0.5 -0.55 Long Covering 6.84
- 755.6 +1.95 62 5250 374 -15 0.55 -0.55 Long Covering 6.03
Long Covering 700 -3.65 288 -13 5300 664 -214 0.8 -0.5 Long Covering 2.31
- 655.65 +4.45 65 5350 398 -30 0.05 -1.45 Long Covering 6.12
Long Covering 605.7 -2.8 197 -4 5400 1019 -1526 1.05 -0.85 Long Covering 5.17
Long Covering 549.75 -8.6 173 -5 5450 365 -16 1.2 -0.9 Long Covering 2.11
Long Covering 507.8 -1.2 226 -44 5500 1456 -220 1.45 -0.95 Long Covering 6.44
Long Covering 456 -3.05 656 -6 5550 788 -176 1.85 -0.95 Long Covering 1.2
Long Covering 403.95 -11.5 1439 -57 5600 1452 -708 2.3 -1.45 Long Covering 1.01
Long Covering 354 -9 352 -14 5650 679 -106 2.75 -1.95 Long Covering 1.93
Long Covering 303.05 -9.4 629 -55 5700 2230 -610 3.15 -3.6 Long Covering 3.55
Long Covering 258.25 -8.7 222 -11 5750 1160 -249 4 -4.9 Long Covering 5.23
Long Covering 209.2 -8.7 470 -93 5800 1540 -82 5.25 -6.65 Long Covering 3.28
Long Covering 160.15 -12.4 331 -24 5850 742 -235 7.95 -8.65 Long Covering 2.24
Long Covering 116.85 -15.3 923 -410 5900 1200 -102 14.5 -9.9 Long Covering 1.3
Long Covering 78 -15.9 229 -311 5950 688 -244 25.75 -10.75 Long Covering 3
Long Covering 47.4 -15.25 1108 -506 6000 1065 -120 45.15 -10.85 Long Covering 0.96
Long Covering 28.1 -13.95 1630 -175 6050 239 -13 75.7 -8.55 Long Covering 0.15
Long Covering 15.2 -11.15 2042 -198 6100 376 +12 112.7 -5.7 Writing 0.18
Writing 8.15 -8.65 1270 +396 6150 56 -1 154.75 -4.7 Long Covering 0.04
Writing 5.5 -5.15 2357 +47 6200 39 +2 204.05 +3.55 Buying 0.02
Writing 4.25 -3.2 763 +275 6250 2 +2 246.95 -6.65 Writing 0
Long Covering 3.1 -2.5 1091 -54 6300 8 -1 296.3 -3.7 Long Covering 0.01
Long Covering 2.5 -2.35 1173 -8 6350 - - - -
Long Covering 1.6 -1.3 2146 -221 6400 - - - -
Writing 1 -0.95 259 +37 6500 - - - -
- 0.05 +0.05 1 6800 - - - -
20308 Total 18826 0.93

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.