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 2441.6 37.6 *Data as on 2025-11-18
Hindustan Unilever Option chain analysis for expiry 25-Nov-2025. 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
- 206.45 -21.35 3 2200 192 +4 0.25 -0.25 Writing 64
- 186.45 -21.4 1 2220 60 +1 2 +1.2 Buying 60
- 166.5 -21.4 1 2240 202 -15 0.75 +0.7 Short Covering 202
- - - 2260 26 +2 1.35 +0.25 Buying -
Long Covering 126.9 -21.3 30 -1 2280 476 -10 1.2 -0.05 Long Covering 15.87
Long Covering 111 -18.55 142 -15 2300 1336 -43 1.9 +0.05 Short Covering 9.41
- - - 2320 290 -9 2.5 +0.05 Short Covering -
Writing 72.65 -19.35 84 +5 2340 536 +20 3.75 +0.2 Buying 6.38
Writing 55.75 -17.8 84 +17 2360 739 -7 6.2 +0.55 Short Covering 8.8
Writing 40.15 -16.25 103 +10 2380 460 +2 10.45 +1.65 Buying 4.47
Writing 27.35 -14.75 1705 +722 2400 1670 +21 17.45 +3.4 Buying 0.98
Writing 17.35 -12.5 1989 +148 2420 893 -108 27.6 +5.8 Short Covering 0.45
Long Covering 10.65 -10 1906 -126 2440 1270 -119 41.25 +9.1 Short Covering 0.67
Writing 6.8 -7.05 2351 +196 2460 634 -18 56.55 +11 Short Covering 0.27
Writing 4.35 -4.95 1424 +136 2480 410 -5 74.75 +13 Short Covering 0.29
Long Covering 3.15 -3.65 6424 -662 2500 2332 -33 93.3 +14.8 Short Covering 0.36
Long Covering 2.5 -2.25 2351 -137 2520 511 -10 114.2 +19.6 Short Covering 0.22
Writing 1.8 -1.85 1954 +104 2540 389 -12 133.65 +18.45 Short Covering 0.2
Long Covering 1.55 -1.25 1095 -195 2560 137 -23 151.5 +19.05 Short Covering 0.13
Long Covering 1.3 -0.95 806 -206 2580 89 173.25 +21.2 - 0.11
Long Covering 1.15 -0.75 5703 -733 2600 1279 -13 190.25 +15.75 Short Covering 0.22
Long Covering 0.9 -0.7 847 -99 2620 238 213.1 +21.4 - 0.28
Long Covering 0.75 -0.65 972 -403 2640 168 233.1 +21.45 - 0.17
Long Covering 0.65 -0.45 410 -153 2660 60 253.05 +21.45 - 0.15
Long Covering 0.55 -0.4 362 -60 2680 16 273.05 +21.45 - 0.04
Long Covering 0.65 -0.25 2554 -151 2700 590 -3 293 +21.45 Short Covering 0.23
Long Covering 0.05 -0.65 834 -15 2720 3 313 +21.5 - 0
Long Covering 0.3 -0.35 318 -8 2740 68 333 +21.5 - 0.21
Short Covering 0.3 +0.25 113 -7 2760 17 352.95 +21.5 - 0.15
- 0.05 39 2780 7 372.95 +21.5 - 0.18
Long Covering 0.4 -0.2 549 -26 2800 105 392.9 +21.5 - 0.19
- 0.05 41 -4 2840 2 432.85 +21.5 - 0.05
- 0.05 132 -4 2880 6 472.85 +21.55 - 0.05
- 0.05 148 -1 2920 - - - -
- 0.05 15 -6 2960 - - - -
35490 Total 15211 0.43

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.