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 1844.5 -20.9 *Data as on 2026-10-08
Hindustan Unilever Option chain analysis for expiry 27-Oct-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
- - - 1560 6 +1 0.01 - -
- - - 1600 177 -9 0.7 -0.5 Long Covering -
- - - 1640 1 0.22 +0.08 - -
- - - 1680 99 +5 1.35 +0.79 Buying -
- 151.11 -18.89 8 1700 788 -42 1.65 -0.95 Long Covering 98.5
- 132.36 -20.09 1 1720 312 +4 2.6 -0.95 Writing 312
- 114.28 -19.55 1 1740 320 -13 4.05 -1.6 Long Covering 320
Writing 89.7 -26.17 159 +158 1760 289 -91 5.85 -1.6 Long Covering 1.82
Writing 76.1 -18.85 224 +221 1780 370 +43 9.2 -1.7 Writing 1.65
Writing 60.9 -18.8 692 +31 1800 1270 +146 13.65 -2.2 Writing 1.84
Long Covering 47.2 -17.85 212 -11 1820 536 +145 20.2 -0.5 Writing 2.53
Writing 35.15 -17.55 842 +394 1840 1365 +502 28 +0.9 Buying 1.62
Writing 25.8 -15.9 1709 +633 1860 1503 -58 38.15 +2.65 Short Covering 0.88
Writing 18.35 -13.75 1265 +284 1880 1443 +58 50.2 +3.65 Buying 1.14
Writing 12.6 -11.55 4667 +275 1900 2239 -49 66.85 +8.2 Short Covering 0.48
Long Covering 8.9 -8.45 1072 -215 1920 780 +12 82.45 +11.7 Buying 0.73
Long Covering 6.3 -6.15 1621 -72 1940 1216 -5 103.3 +17.3 Short Covering 0.75
Writing 4.65 -4.3 1464 +57 1960 955 -1 118.25 +19.97 Short Covering 0.65
Writing 3.45 -2.9 835 +64 1980 194 -2 133.38 +18.16 Short Covering 0.23
Writing 2.75 -1.8 5032 +739 2000 994 -31 151 +7.1 Short Covering 0.2
Long Covering 1.9 -1.05 1499 -72 2020 55 171 +19.6 - 0.04
Long Covering 1.5 -0.85 338 -88 2040 150 -7 190 +19.7 Short Covering 0.44
Long Covering 1.15 -0.45 1366 -8 2060 145 -7 215.8 +26.26 Short Covering 0.11
Long Covering 1 -0.4 172 -19 2080 17 229.65 +20.62 - 0.1
Long Covering 0.9 -0.55 1055 -25 2100 1433 -3 249.46 +20.77 Short Covering 1.36
Long Covering 0.09 -0.15 59 -2 2120 15 269.32 +20.86 - 0.25
Short Covering 0.7 +0.57 117 -8 2140 24 289.22 +20.93 - 0.21
Short Covering 0.6 +0.53 133 -2 2160 15 309.14 +20.97 - 0.11
- 0.01 -0.03 37 2180 2 329.07 +20.99 - 0.05
Long Covering 0.75 -0.15 830 -57 2200 753 349 +21 - 0.91
- 0.01 62 +2 2220 12 368.94 +21.01 - 0.19
- 0.01 30 2240 20 388.88 +21.02 - 0.67
- 0.01 24 -1 2280 12 428.76 +21.02 - 0.5
- 0.01 34 -1 2320 58 468.64 +21.02 - 1.71
- 0.01 23 2360 - - - -
Short Covering 0.15 +0.14 105 -4 2400 402 548.4 +21.02 - 3.83
25688 Total 17970 0.7

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.