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 2428.4 -13.2 *Data as on 2025-11-21
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
- 235.1 +4.7 3 2200 145 -19 0.05 -0.1 Long Covering 48.33
- 215.1 +4.7 1 2220 57 0.05 - 57
- 195.1 +4.7 1 2240 105 -28 0.05 -0.1 Long Covering 105
- - - 2260 26 0.05 - -
- 155.15 +4.7 30 2280 376 -11 0.5 +0.3 Short Covering 12.53
Short Covering 136.15 +5.6 128 -7 2300 846 +34 0.8 +0.45 Buying 6.61
- - - 2320 172 +27 0.9 +0.4 Buying -
- 95.5 +4.15 86 2340 310 +56 1 +0.3 Buying 3.6
Buying 76.25 +4.7 79 +1 2360 426 +65 1.3 +0.15 Buying 5.39
Buying 57.85 +5 105 +2 2380 492 +106 1.75 -0.1 Writing 4.69
Short Covering 38.65 +1.95 420 -59 2400 1177 -226 2.85 -1.3 Long Covering 2.8
Short Covering 22.2 +0.35 329 -354 2420 525 -237 6.2 -3.35 Long Covering 1.6
Writing 10.7 -1.35 1056 +29 2440 789 +30 14.35 -4.75 Writing 0.75
Long Covering 5.05 -1.5 1576 -286 2460 445 -12 28.55 -5.2 Long Covering 0.28
Long Covering 3.1 -0.8 1325 -97 2480 248 -90 46.75 -3.55 Long Covering 0.19
Long Covering 2.05 -0.65 5164 -966 2500 1363 -255 65.2 -3.35 Long Covering 0.26
Long Covering 1.35 -0.35 1474 -37 2520 472 -7 85.5 -2.9 Long Covering 0.32
Writing 1.1 -0.15 1462 +7 2540 349 -24 105 -4.8 Long Covering 0.24
Writing 0.85 -0.05 1091 +218 2560 104 -19 126 -3.5 Long Covering 0.1
Long Covering 0.6 -0.2 578 -21 2580 64 -3 144.7 -4.65 Long Covering 0.11
Long Covering 0.6 -0.1 3874 -927 2600 765 -117 163.25 -5.25 Long Covering 0.2
Long Covering 0.45 -0.1 614 -197 2620 216 -4 184.65 -2.55 Long Covering 0.35
Short Covering 0.5 +0.05 701 -103 2640 145 204.65 -4.6 - 0.21
Short Covering 0.35 +0.05 235 -54 2660 57 224.6 -4.65 - 0.24
Long Covering 0.15 -0.2 324 -2 2680 15 244.6 -4.65 - 0.05
- 0.3 1062 -742 2700 494 -63 262.2 -7.55 Long Covering 0.47
Short Covering 0.2 +0.05 790 -18 2720 3 284.6 -4.6 - 0
Long Covering 0.05 -0.1 255 -35 2740 23 304.55 -4.65 - 0.09
Long Covering 0.2 -0.05 75 -2 2760 17 324.55 -4.65 - 0.23
Short Covering 0.1 +0.05 28 -2 2780 7 344.55 -4.6 - 0.25
Long Covering 0.2 -0.05 381 -80 2800 99 -1 364.55 -4.6 Long Covering 0.26
- 0.05 -0.05 33 2840 2 404.5 -4.6 - 0.06
- 0.05 121 -10 2880 6 444.5 -4.6 - 0.05
- 0.05 138 2920 - - - -
- 0.05 15 2960 - - - -
23554 Total 10340 0.44

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.