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 2035 -20 *Data as on 2026-08-18
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 42 -10 0.2 +0.2 Short Covering -
- - - 1780 5 0 - -
- - - 1800 173 -17 0.25 +0.24 Short Covering -
- 197.19 -20.39 3 1840 234 -1 0.06 +0.01 Short Covering 78
- - - 1860 32 0.15 -0.2 - -
- 157.54 -20.33 15 1880 161 -10 0.6 +0.15 Short Covering 10.73
- 138 -20.22 218 1900 733 -30 0.75 +0.15 Short Covering 3.36
- 118.85 -20.01 58 1920 100 -23 0.8 +0.05 Short Covering 1.72
Long Covering 100.34 -19.63 45 -3 1940 501 -29 1 +0.15 Short Covering 11.13
- 82.78 -19 121 1960 1000 +66 1.45 +0.3 Buying 8.26
Long Covering 66.51 -18.06 174 -3 1980 696 +250 2.85 +0.85 Buying 4
Writing 47.05 -22.45 574 +45 2000 1558 +8 5.6 +1.95 Buying 2.71
Writing 31.95 -20.05 270 +75 2020 1067 +398 10.5 +4.45 Buying 3.95
Writing 20.15 -18.45 1135 +413 2040 1318 +80 19 +8.15 Buying 1.16
Writing 12.15 -13.15 2132 +466 2060 1370 -128 30.45 +12.3 Short Covering 0.64
Writing 7.05 -8.75 2086 +174 2080 1457 -66 45.3 +17.05 Short Covering 0.7
Long Covering 4.15 -4.8 6515 -199 2100 3163 -54 62.35 +20.5 Short Covering 0.49
Long Covering 2.6 -2.6 1589 -173 2120 1139 -4 87.95 +31.3 Short Covering 0.72
Writing 1.65 -1.35 3379 +72 2140 402 -149 100.7 +11.72 Short Covering 0.12
Long Covering 1.1 -0.75 2968 -158 2160 732 -8 119.8 +25.1 Short Covering 0.25
Long Covering 0.85 -0.55 1291 -263 2180 604 -5 143.46 +18.82 Short Covering 0.47
Long Covering 0.75 -0.35 5483 -84 2200 1515 -44 160.05 +27.5 Short Covering 0.28
Long Covering 0.75 -0.05 594 -173 2220 263 182.68 +19.86 - 0.44
Long Covering 0.65 -0.1 382 -101 2240 136 -1 202.52 +20.12 Short Covering 0.36
Short Covering 0.6 +0.05 685 -15 2260 264 222.43 +20.28 - 0.39
Short Covering 0.5 +0.05 160 -145 2280 16 242.38 +20.38 - 0.1
- 0.25 2722 -199 2300 742 -5 262.34 +30.34 Short Covering 0.27
Buying 0.35 +0.1 256 +19 2320 7 282.31 +20.45 - 0.03
Short Covering 0.15 +0.14 668 -12 2340 5 302.29 +20.47 - 0.01
Long Covering 0.15 -0.15 298 -4 2360 18 322.26 +20.48 - 0.06
Writing 0.3 -0.05 340 +14 2380 8 342.24 +20.49 - 0.02
Short Covering 0.3 +0.3 632 -148 2400 396 362.22 +20.49 - 0.63
Short Covering 0.3 +0.3 108 -1 2420 10 382.19 +20.49 - 0.09
- 0 29 2440 1 402.17 +20.5 - 0.03
Long Covering 0 -0.35 124 -1 2480 14 438.9 +17.28 - 0.11
- 0 51 2520 205 482.08 +20.51 - 4.02
- 0 162 +18 2560 - - - -
35267 Total 20087 0.57

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.