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 2092 29 *Data as on 2026-08-13
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 56 0 -0.02 - -
- - - 1780 5 0.01 -0.03 - -
- - - 1800 220 -4 0.45 -0.05 Long Covering -
- 256.09 +28.8 3 1840 266 +2 0.1 -0.95 Writing 88.67
- - - 1860 33 0.2 -0.85 - -
- 216.46 +28.31 15 1880 177 +1 0.4 -1 Writing 11.8
Short Covering 196.84 +27.86 232 -2 1900 858 -67 1.15 -0.4 Long Covering 3.7
- 177.46 +27.22 58 1920 133 -7 1.31 -1.81 Long Covering 2.29
- 158.41 +26.33 48 1940 533 -80 1.4 -0.95 Long Covering 11.1
- 139.86 +25.19 122 1960 941 +4 1.75 -1.4 Writing 7.71
- 121.96 +23.75 179 1980 364 -319 2.55 -2.1 Long Covering 2.03
Short Covering 95.9 +24.85 514 -149 2000 1661 -207 3.7 -3.4 Long Covering 3.23
Short Covering 76.75 +7.94 202 -19 2020 575 -12 5.55 -5.45 Long Covering 2.85
Short Covering 60 +18.9 650 -4 2040 1265 -27 8.5 -8.55 Long Covering 1.95
Short Covering 44.6 +15.15 1228 -150 2060 1373 +102 13.35 -12 Writing 1.12
Short Covering 32 +11.45 1668 -478 2080 1593 -136 20.5 -15.9 Long Covering 0.96
Short Covering 21.85 +7.8 6988 -262 2100 3373 -112 30.4 -19.8 Long Covering 0.48
Short Covering 14.6 +5 1733 -105 2120 1212 +7 42.65 -21.85 Writing 0.7
Buying 9.4 +2.95 3384 +35 2140 558 +14 57.65 -30.25 Writing 0.16
Short Covering 6.15 +1.45 3176 -22 2160 805 74.85 -28.72 - 0.25
Buying 4.55 +0.9 1685 +26 2180 640 +5 93.35 -26.95 Writing 0.38
Short Covering 3.55 +0.7 8462 -311 2200 1684 -63 111.6 -26.4 Long Covering 0.2
Short Covering 2.6 +0.45 944 -26 2220 276 -4 131.05 -24.98 Long Covering 0.29
Buying 1.9 +0.25 817 +21 2240 140 147.29 -27.44 - 0.17
Short Covering 1.55 +0.15 797 -49 2260 265 165.88 -27.93 - 0.33
Short Covering 1.3 +0.15 428 -17 2280 16 184.89 -28.28 - 0.04
Short Covering 1 +0.15 3551 -79 2300 749 -16 208.55 -24.18 Long Covering 0.21
Long Covering 0.69 -0.06 312 -3 2320 10 +3 223.74 -28.69 Writing 0.03
Short Covering 0.7 +0.1 686 -2 2340 5 243.43 -28.79 - 0.01
Short Covering 0.6 +0.46 299 -2 2360 18 263.22 -28.86 - 0.06
Buying 0.65 +0.05 283 +7 2380 8 283.08 -28.89 - 0.03
Short Covering 0.65 +0.05 897 -79 2400 425 -2 302.98 -28.91 Long Covering 0.47
Short Covering 0.6 +0.57 89 -2 2420 10 322.9 -28.93 - 0.11
Short Covering 0.4 +0.39 29 -1 2440 1 342.84 -28.93 - 0.03
- 0.01 +0.01 138 2480 14 382.74 -28.94 - 0.1
- 0 58 2520 205 422.66 -28.93 - 3.53
Writing 0 -0.55 151 +1 2560 - - - -
39826 Total 20467 0.51

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.