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 2144.5 8.7 *Data as on 2026-07-09
Hindustan Unilever Option chain analysis for expiry 28-Jul-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 9 0.05 - -
- 350.1 +8.25 1 1800 35 -2 0.55 +0.5 Short Covering 35
- 310.35 +8.25 10 1840 - - - -
- 290.45 +8.15 4 1860 - - - -
- 270.7 +8.15 3 1880 12 0.35 -0.2 - 4
- 251 +8.05 4 1900 96 -6 1.5 -0.65 Long Covering 24
- - - 1920 3 1 -0.4 - -
- 212.1 +7.7 17 1940 47 1.6 -1.15 - 2.76
- 193.05 +7.45 3 1960 185 -1 2.5 -0.8 Long Covering 61.67
- - - 1980 421 +10 2.7 -1.65 Writing -
Buying 155.65 +5.8 213 +7 2000 1622 -32 3.9 -2 Long Covering 7.62
Buying 143.75 +11.35 27 +13 2020 788 +3 5.4 -2.7 Writing 29.19
Buying 125.95 +9.8 45 +22 2040 504 -28 7.75 -3.4 Long Covering 11.2
Buying 104.35 +7 150 +4 2060 631 +40 11.1 -4.45 Writing 4.21
Buying 89 +4.85 102 +23 2080 551 +30 15.2 -5.55 Writing 5.4
Buying 75.4 +4.75 459 +50 2100 1395 -106 21 -6.1 Long Covering 3.04
Short Covering 61.05 +2.15 268 -6 2120 599 +60 28.05 -6.8 Writing 2.24
Buying 49.95 +1.9 1212 +111 2140 1487 +98 36.6 -7.4 Writing 1.23
Buying 40.1 +1.2 1069 +222 2160 1210 +388 47 -7.5 Writing 1.13
Short Covering 31.8 +0.85 1239 -21 2180 1004 -47 58.4 -8.35 Long Covering 0.81
Buying 24.7 +0.4 4057 +307 2200 1476 +9 70.6 -9.1 Writing 0.36
- 18.95 1482 +44 2220 959 -13 83.7 -11 Long Covering 0.65
Long Covering 14.45 -0.15 1298 -64 2240 404 -11 100.5 -10.55 Long Covering 0.31
Long Covering 10.95 -0.45 691 -51 2260 200 +13 117.3 -11.8 Writing 0.29
Writing 8.4 -0.35 573 +84 2280 200 +6 138.4 -7.8 Writing 0.35
Writing 6.45 -0.25 2961 +241 2300 567 +57 151.7 -9 Writing 0.19
Writing 4.8 -0.25 460 +8 2320 9 173.7 -8.05 - 0.02
Writing 3.65 -0.2 976 +4 2340 305 +274 191.95 -8.3 Writing 0.31
Buying 3.1 +0.05 659 +21 2360 97 210.95 -8.15 - 0.15
- 2.35 -0.1 247 2380 10 230.05 -8.15 - 0.04
Short Covering 2.2 +0.25 3089 -140 2400 577 248 -9.6 - 0.19
Long Covering 0.9 -0.95 253 -7 2420 175 268.9 -8.2 - 0.69
Buying 2 +0.55 296 +5 2440 101 288.5 -8.25 - 0.34
Long Covering 0.3 -0.95 264 -6 2480 11 328.05 -8.2 - 0.04
Writing 0.1 -0.05 85 +1 2520 214 367.75 -8.25 - 2.52
- 0.05 23 +4 2560 - - - -
- 0.15 +0.15 7 2680 - - - -
22247 Total 15904 0.71

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.