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 2077 -15 *Data as on 2026-08-14
Hindustan Unilever Option chain analysis for expiry 25-Aug-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 53 -3 0 - -
- - - 1780 5 0.01 - -
- - - 1800 216 -4 0.02 -0.43 Long Covering -
- 240.7 -15.39 3 1840 257 -9 0.11 +0.01 Short Covering 85.67
- - - 1860 33 0.22 +0.02 - -
- 201.11 -15.35 15 1880 177 0.44 +0.04 - 11.8
Long Covering 181.54 -15.3 218 -14 1900 846 -12 1 -0.15 Long Covering 3.88
- 162.25 -15.21 58 1920 124 -9 1.51 +0.2 Short Covering 2.14
- 143.36 -15.05 48 1940 540 +7 1.2 -0.2 Writing 11.25
Long Covering 125.06 -14.8 121 -1 1960 946 +5 1.6 -0.15 Writing 7.82
- 107.54 -14.42 179 1980 368 +4 2.35 -0.2 Writing 2.06
Long Covering 82.35 -13.55 511 -3 2000 1652 -9 3.7 - 3.23
Long Covering 75.78 -0.97 194 -8 2020 678 +103 6.05 +0.5 Buying 3.49
- 49.75 -10.25 650 2040 1129 -136 9.85 +1.35 Short Covering 1.74
Writing 34.7 -9.9 1358 +130 2060 1364 -9 15.8 +2.45 Short Covering 1
Writing 23.95 -8.05 1867 +199 2080 1540 -53 24.6 +4.1 Short Covering 0.82
Long Covering 15.1 -6.75 6875 -113 2100 3308 -65 35.9 +5.5 Short Covering 0.48
Writing 9.1 -5.5 1885 +152 2120 1187 -25 61.08 +18.43 Short Covering 0.63
Long Covering 5.6 -3.8 3365 -19 2140 553 -5 75.07 +17.42 Short Covering 0.16
Long Covering 3.6 -2.55 3169 -7 2160 782 -23 84.25 +9.4 Short Covering 0.25
Long Covering 2.6 -1.95 1626 -59 2180 619 -21 103.15 +9.8 Short Covering 0.38
Long Covering 1.85 -1.7 6274 -2188 2200 1629 -55 122.35 +10.75 Short Covering 0.26
Long Covering 1.5 -1.1 919 -25 2220 267 -9 142.8 +11.75 Short Covering 0.29
Long Covering 1.1 -0.8 588 -229 2240 140 161.01 +13.72 - 0.24
Long Covering 0.95 -0.6 721 -76 2260 265 180.11 +14.23 - 0.37
Long Covering 0.75 -0.55 406 -22 2280 16 199.5 +14.61 - 0.04
Long Covering 0.6 -0.4 3278 -273 2300 749 219.1 +10.55 - 0.23
Long Covering 0.5 -0.19 217 -95 2320 7 -3 238.84 +15.1 Short Covering 0.03
Long Covering 0.3 -0.4 683 -3 2340 5 258.67 +15.24 - 0.01
- 0.45 -0.15 299 2360 18 278.56 +15.34 - 0.06
Writing 0.5 -0.15 292 +9 2380 8 298.47 +15.39 - 0.03
Long Covering 0.45 -0.2 815 -82 2400 425 318.41 +15.43 - 0.52
Writing 0.45 -0.15 101 +12 2420 10 338.36 +15.46 - 0.1
- 0.01 -0.39 29 2440 1 358.32 +15.48 - 0.03
Long Covering 0 -0.01 133 -5 2480 14 398.24 +15.5 - 0.11
- 0 55 -3 2520 205 438.16 +15.5 - 3.73
- 0 146 -5 2560 - - - -
37098 Total 20136 0.54

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.