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 1927 -15.3 *Data as on 2026-09-15
Hindustan Unilever Option chain analysis for expiry 29-Sep-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
- - - 1680 1 -1 0.05 -0.2 Long Covering -
- - - 1720 6 0.25 -0.65 - -
- - - 1760 42 0.91 +0.16 - -
- - - 1780 4 1.61 +0.66 - -
Short Covering 153.95 +16.18 17 -1 1800 354 -30 1.3 - 20.82
Buying 126.66 +6.17 1 +1 1820 60 +26 1.45 -6.8 Writing 60
Short Covering 115.3 +14 322 -13 1840 385 +146 2.45 -0.1 Writing 1.2
Buying 96.15 +7.26 5 +5 1860 462 +19 3.4 -0.6 Writing 92.4
Writing 74.7 -0.01 30 +9 1880 1410 -16 5.3 -1.2 Long Covering 47
Short Covering 57.15 +6.4 1229 -35 1900 2879 -64 8.5 -2.3 Long Covering 2.34
Short Covering 43.95 +7.05 268 -58 1920 892 +84 14 -3.5 Writing 3.33
Short Covering 30.75 +4.15 961 -409 1940 1644 +38 22.1 -4.8 Writing 1.71
Short Covering 21.5 +2.95 1866 -231 1960 1973 -25 32.15 -6.45 Long Covering 1.06
Short Covering 14.45 +1.8 1959 -355 1980 1184 -54 44.3 -8.75 Long Covering 0.6
Short Covering 9.65 +1.1 7208 -174 2000 2105 -108 59.05 -10.15 Long Covering 0.29
Buying 6.7 +0.5 2794 +17 2020 919 -47 77.85 -8.35 Long Covering 0.33
Short Covering 4.85 +0.05 2243 -12 2040 1286 -67 95.7 -22.03 Long Covering 0.57
- 3.8 2042 +42 2060 766 -35 112.05 -22.71 Long Covering 0.38
Long Covering 2.95 -0.1 1415 -12 2080 173 -1 129.15 -23.34 Long Covering 0.12
Long Covering 2.5 -0.15 7514 -341 2100 2546 -19 149.95 -20.84 Long Covering 0.34
Long Covering 2.05 -0.1 342 -65 2120 88 178.86 -10.67 - 0.26
Short Covering 1.85 +0.25 370 -40 2140 128 198.17 -2.88 - 0.35
Buying 1.5 +0.32 921 +32 2160 75 217.7 -10.26 - 0.08
Short Covering 1.15 +0.38 387 -5 2180 11 237.38 -10.11 - 0.03
Buying 1.15 +0.05 2393 +51 2200 1109 -1 250.25 -16.91 Long Covering 0.46
Short Covering 1.05 +0.74 53 -2 2220 17 277.02 -9.9 - 0.32
- 1.1 396 -4 2240 14 296.92 -9.82 - 0.04
Long Covering 0.04 -0.08 26 -1 2260 12 316.84 -9.77 - 0.46
- 0.02 -0.05 56 2280 1 336.78 -9.72 - 0.02
Long Covering 0.7 -0.1 908 -32 2300 182 -1 349.1 -17.32 Long Covering 0.2
Long Covering 0.01 -0.01 5 -2 2320 2 376.67 -9.67 - 0.4
- 0 -0.01 8 2360 2 416.57 -9.64 - 0.25
- 0 218 -11 2400 418 -2 456.48 -9.61 Long Covering 1.92
- 0 23 2440 105 496.39 -9.58 - 4.57
- 0 13 2560 - - - -
35993 Total 21255 0.59

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.