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 2139.1 -18.5 *Data as on 2026-04-16
Hindustan Unilever Option chain analysis for expiry 28-Apr-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
- 462.35 -18.75 2 1680 30 0 - 15
- - - 1720 169 0 - -
- 382.5 -18.75 5 1760 141 0.35 +0.1 - 28.2
- 342.55 -18.8 3 1800 401 -3 0 - 133.67
- 302.65 -18.8 138 1840 46 0 - 0.33
- 282.7 -18.75 4 1860 460 0.05 - 115
- - - 1880 74 -1 0.05 - -
- 242.8 -18.8 225 1900 1619 -13 0.8 +0.05 Short Covering 7.2
- 222.9 -18.8 4 1920 147 0.15 -0.85 - 36.75
- 203.1 -18.7 2 1940 283 1.8 +1.6 - 141.5
- 183.4 -18.65 71 1960 122 -17 2.05 +0.2 Short Covering 1.72
- 163.9 -18.55 49 1980 92 +2 2.8 +0.3 Buying 1.88
Writing 149.65 -15.1 357 +11 2000 719 +31 3.7 +0.3 Buying 2.01
Writing 126.1 -20.25 186 +1 2020 197 +5 4.95 +0.6 Buying 1.06
Long Covering 111 -16.8 293 -1 2040 382 +24 6.7 +0.85 Buying 1.3
Long Covering 95.8 -14.15 168 -1 2060 607 +22 9.25 +1.45 Buying 3.61
Long Covering 78.95 -13.75 206 -3 2080 412 -16 12.7 +2.2 Short Covering 2
Writing 62.9 -13.2 2298 +7 2100 850 +106 17.7 +3.15 Buying 0.37
Writing 49.55 -12 407 +15 2120 393 -15 23.95 +4.2 Short Covering 0.97
Writing 37.85 -10.4 1050 +409 2140 702 +133 32.25 +5.7 Buying 0.67
Writing 28.35 -8.55 1350 +240 2160 822 -2 42.85 +7.8 Short Covering 0.61
Writing 20.5 -6.9 787 +94 2180 505 +21 55.3 +9.9 Buying 0.64
Writing 14.65 -5.45 2097 +166 2200 773 +43 69.5 +11.7 Buying 0.37
Long Covering 10.35 -3.95 420 -14 2220 85 -1 84.6 +10.75 Short Covering 0.2
Writing 7.2 -3.05 366 +23 2240 191 103.55 +14.4 - 0.52
Writing 5.1 -2.05 429 +101 2260 139 121.15 +18.85 - 0.32
Writing 3.7 -1.45 377 +21 2280 37 139.45 +16.45 - 0.1
Writing 2.75 -1.05 1785 +47 2300 443 155.15 +15.5 - 0.25
Long Covering 2.05 -0.75 287 -38 2320 12 +1 177.55 +17.7 Buying 0.04
Long Covering 1.7 -0.45 233 -46 2340 7 197.1 +18.15 - 0.03
Long Covering 1.3 -0.55 274 -5 2360 27 +2 212.3 +13.9 Buying 0.1
Writing 0.2 -0.3 41 +1 2380 - - - -
Long Covering 1.05 -0.3 1399 -85 2400 219 256.45 +19.45 - 0.16
- 0.05 -0.15 71 2420 - - - -
- 0.05 -0.05 8 2440 - - - -
- 0.05 8 -2 2460 2 316.25 +18.85 - 0.25
- 0.05 8 2480 - - - -
Writing 0.7 -0.1 787 +13 2500 456 +15 350.15 +12.9 Buying 0.58
- 0 -0.05 2 2520 - - - -
- 0 7 2540 - - - -
- 0 44 2600 35 455.95 +18.9 - 0.8
- - - 2620 2 475.9 +18.9 - -
- - - 2640 7 495.9 +18.95 - -
- 0 39 2680 23 535.8 +18.9 - 0.59
- 0 23 2720 8 575.75 +18.95 - 0.35
- - - 2760 8 615.65 +18.95 - -
16310 Total 11647 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.