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 2079.5 -5.8 *Data as on 2026-08-06
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 57 -3 0.1 -0.01 Long Covering -
- - - 1780 6 +1 0.18 -0.02 Writing -
- - - 1800 281 +5 0.8 +0.46 Buying -
- 246.19 -6.14 3 1840 240 0.95 +0.01 - 80
- - - 1860 28 1.42 -0.06 - -
- 207.65 -6.15 15 1880 129 1.15 -1.13 - 8.6
Long Covering 188.85 -6.15 237 -13 1900 836 +20 1.8 -0.15 Writing 3.53
- 170.5 -6.14 64 1920 138 +5 2.5 +0.6 Buying 2.16
- 152.71 -6.1 46 1940 597 -16 2.7 -0.05 Long Covering 12.98
Buying 135.61 +0.81 122 +2 1960 1077 -30 3.45 -0.35 Long Covering 8.83
Short Covering 119.32 +2.82 183 -8 1980 610 -3 4.85 -0.3 Long Covering 3.33
Buying 101.75 +2.95 657 +45 2000 1842 +19 6.85 -0.5 Writing 2.8
Short Covering 83.9 +1.85 183 -6 2020 582 +47 9.8 -0.6 Writing 3.18
Short Covering 69.4 +2.7 592 -5 2040 1132 +5 14.2 -1.05 Writing 1.91
Buying 55 +1.35 1052 +111 2060 1176 -23 20 -1.35 Long Covering 1.12
Buying 43.05 +1.25 1134 +87 2080 1423 +187 27.65 -2.15 Writing 1.25
Buying 33 +0.9 5581 +477 2100 3245 +294 38.2 -1.8 Writing 0.58
Short Covering 24.7 +0.5 1455 -19 2120 1106 +86 49.5 -2.25 Writing 0.76
Buying 18.3 +0.2 3299 +74 2140 492 62.75 -2.8 - 0.15
Buying 13.65 +0.15 3050 +47 2160 824 -1 78.55 -2.95 Long Covering 0.27
Writing 10.25 -0.05 1586 +54 2180 643 -5 94.75 -3.1 Long Covering 0.41
Long Covering 7.85 -0.05 8655 -167 2200 1788 -7 111.4 -4.05 Long Covering 0.21
Long Covering 5.9 -0.1 1049 -35 2220 280 144.1 +11.2 - 0.27
Short Covering 4.6 +0.1 794 -53 2240 140 +1 161.42 +4.52 Buying 0.18
Short Covering 3.65 +0.1 795 -40 2260 265 179.3 +4.82 - 0.33
Buying 3 +0.2 502 +4 2280 16 197.66 +5.09 - 0.03
Buying 2.5 +0.15 5268 +33 2300 770 +1 216.39 +8.39 Buying 0.15
Writing 2 -0.05 300 +6 2320 10 +3 235.43 +5.5 Buying 0.03
- 1.55 732 2340 5 254.7 +5.65 - 0.01
- 1.35 326 -2 2360 18 274.16 +5.79 - 0.06
Long Covering 0.76 -0.54 290 -36 2380 8 293.75 +5.89 - 0.03
Writing 1.05 -0.1 1190 +181 2400 429 +9 313.44 +5.96 Buying 0.36
Long Covering 0.34 -0.16 93 -2 2420 10 333.21 +6.03 - 0.11
- 0.85 +0.51 22 2440 1 353.03 +6.07 - 0.05
Short Covering 0.9 +0.25 133 -6 2480 14 392.78 +6.14 - 0.11
- 0.04 -0.02 61 2520 205 432.59 +6.17 - 3.36
Long Covering 0.01 -0.02 148 -1 2560 - - - -
39617 Total 20423 0.52

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.