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 2327.4 18.1 *Data as on 2026-05-04
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 10 0 -1.05 - -
- 515.7 +57.25 70 1800 - - - -
- 475.85 +57.25 3 1840 30 +6 0 -0.05 Writing 10
- - - 1880 9 0.05 -0.05 - -
- 416.05 +57.05 8 1900 885 +172 1.05 -0.75 Writing 110.63
- 396.15 +56.95 3 1920 - - - -
- - - 1960 48 -54 1.1 -1.2 Long Covering -
- - - 1980 52 +1 1.45 -1.6 Writing -
Short Covering 316.75 +51.55 60 -2 2000 612 -77 1.5 -2.2 Long Covering 10.2
- - - 2020 28 -4 1.65 -3 Long Covering -
- 277.4 +49.5 1 2040 187 +9 1.95 -3.75 Writing 187
- 257.95 +53.4 64 2060 377 -50 2.25 -5.05 Long Covering 5.89
- 238.7 +52.15 1 2080 128 -113 2.95 -6.45 Long Covering 128
Short Covering 220 +47.75 142 -7 2100 1005 +1 3.75 -8.15 Writing 7.08
- 201.1 +48.8 1 2120 126 +37 4.7 -10.45 Writing 126
- 182.95 +46.75 50 2140 348 +117 5.95 -13 Writing 6.96
Short Covering 165.15 +44.15 102 -1 2160 266 -53 8.25 -15.25 Long Covering 2.61
Buying 148.3 +39.35 62 +1 2180 276 -30 10.8 -18.15 Long Covering 4.45
Short Covering 134.1 +39.15 422 -20 2200 1297 -195 13.75 -21.35 Long Covering 3.07
Short Covering 117.9 +35.25 362 -30 2220 372 +33 17.5 -24.75 Writing 1.03
Short Covering 102.2 +31.4 494 -156 2240 604 -169 21.6 -28.65 Long Covering 1.22
Short Covering 88.65 +28.4 546 -442 2260 666 +90 27.45 -32.25 Writing 1.22
Short Covering 76.05 +25.45 338 -206 2280 443 +116 34.4 -35.35 Writing 1.31
Short Covering 63.3 +20.7 1625 -1144 2300 1597 +99 42.3 -38.85 Writing 0.98
Short Covering 52.5 +17.2 659 -382 2320 1592 +1054 51.25 -42.5 Writing 2.42
Buying 43.1 +14.2 999 +43 2340 579 +147 61.75 -45.6 Writing 0.58
Short Covering 35 +11.15 1026 -359 2360 406 +20 73 -49.5 Writing 0.4
Short Covering 28.3 +8.65 562 -110 2380 193 +71 86 -50.75 Writing 0.34
Short Covering 22.35 +6.3 3605 -756 2400 1265 +9 100.2 -53.35 Writing 0.35
Buying 17.65 +4.55 1923 +1618 2420 49 +29 116.1 -54.8 Writing 0.03
Buying 13.85 +2.85 903 +297 2440 7 138.1 -50.15 - 0.01
Short Covering 10.95 +1.85 570 -22 2460 6 +3 154.55 -51.55 Writing 0.01
Buying 8.65 +1.05 1082 +160 2480 7 +1 171.7 -52.65 Writing 0.01
Buying 6.95 +0.5 3338 +600 2500 282 -2 183.9 -59.05 Long Covering 0.08
- 5.35 502 +254 2520 2 207.5 -54.3 - 0
Long Covering 4.15 -0.35 302 -128 2540 - - - -
Writing 3.35 -0.6 562 +197 2560 2 244.85 -55.4 - 0
- 2.55 +2.55 21 2580 1 263.95 -55.7 - 0.05
Long Covering 2.1 -0.85 1674 -55 2600 21 -1 275 -64.25 Long Covering 0.01
Long Covering 1.5 -0.5 646 -4 2640 135 -72 318.9 -56.2 Long Covering 0.21
Writing 1.15 -0.5 532 +173 2680 18 361.65 -56.55 - 0.03
23260 Total 13931 0.6

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.