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

Option Chain Analysis

Processing ...
HINDUNILVR 2203.6 24.6 *Data as on 2026-05-22
Hindustan Unilever 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
- - - 1760 19 0 - -
- 404.8 +24.3 69 1800 - - - -
- 364.8 +24.3 3 1840 23 -6 0 - 7.67
- - - 1880 15 0 - -
- 304.85 +24.3 8 1900 868 -5 0.35 -0.25 Long Covering 108.5
- 284.85 +24.25 3 1920 2 0 - 0.67
- - - 1960 61 0 - -
- - - 1980 16 -4 0 -0.65 Long Covering -
- 204.9 +24.25 10 2000 303 -85 0.25 -0.5 Long Covering 30.3
- - - 2020 23 -2 0.25 -0.85 Long Covering -
- 164.95 +24.05 1 2040 50 -6 0.3 +0.05 Short Covering 50
- 145.05 +23.8 59 2060 341 -48 0.25 -0.95 Long Covering 5.78
- 125.2 +23.2 3 2080 55 -51 0.4 -1.45 Long Covering 18.33
Short Covering 105.6 +15.05 104 -5 2100 734 -52 0.45 -2.3 Long Covering 7.06
Short Covering 91.65 +25.55 24 -7 2120 215 -35 0.9 -3.7 Long Covering 8.96
Short Covering 72.65 +18.85 58 -14 2140 498 -21 1.7 -6 Long Covering 8.59
Short Covering 54.65 +16.45 96 -33 2160 435 -184 3.25 -9.8 Long Covering 4.53
Buying 37.35 +12 352 +4 2180 526 -341 6.45 -14.25 Long Covering 1.49
Short Covering 23.85 +7.5 882 -246 2200 892 -245 12.4 -17.7 Long Covering 1.01
Short Covering 13.4 +3.6 816 -291 2220 809 +186 21.9 -22.35 Writing 0.99
Short Covering 6.45 +0.75 733 -520 2240 837 +8 34.6 -25.5 Writing 1.14
Long Covering 2.65 -0.35 2548 -96 2260 578 -12 51.85 -25.3 Long Covering 0.23
Long Covering 1.25 -0.45 998 -238 2280 659 -37 70.35 -23.8 Long Covering 0.66
Long Covering 0.6 -0.35 3253 -603 2300 2163 -120 89.2 -27.45 Long Covering 0.66
Long Covering 0.3 -0.1 3295 -36 2320 1380 -3 108.05 -28.95 Long Covering 0.42
Long Covering 0.2 -0.2 1188 -380 2340 604 -5 135.1 -18.9 Long Covering 0.51
Long Covering 0.15 -0.1 3032 -86 2360 307 -3 150.7 -26.9 Long Covering 0.1
Long Covering 0.2 -0.1 563 -22 2380 153 -4 170.5 -28.6 Long Covering 0.27
Long Covering 0.05 -0.1 4239 -389 2400 915 -169 188.4 -29.45 Long Covering 0.22
Long Covering 0.05 -0.05 1763 -56 2420 33 214.85 -24.2 - 0.02
Long Covering 0 -0.15 674 -4 2440 6 -1 234.85 -24.2 Long Covering 0.01
Long Covering 0 -0.2 380 -26 2460 17 254.8 -24.25 - 0.04
- 0.1 590 -87 2480 7 274.8 -24.2 - 0.01
Long Covering 0.15 -0.05 1648 -80 2500 167 -17 290.95 -28.05 Long Covering 0.1
Short Covering 0.2 +0.2 302 -35 2520 1 314.8 -24.2 - 0
- 0 231 -1 2540 - - - -
Short Covering 0.2 +0.1 250 -31 2560 1 354.75 -24.2 - 0
- 0 41 -1 2580 1 374.75 -24.2 - 0.02
- 0.1 915 -56 2600 16 -2 389.65 -25.85 Long Covering 0.02
- 0 6 2620 - - - -
- 0.05 546 -1 2640 128 434.7 -24.2 - 0.23
- 0 18 2660 - - - -
Short Covering 0.1 +0.1 248 -26 2680 20 474.7 -24.15 - 0.08
- 0 1 2700 - - - -
29950 Total 13878 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.