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 2201.2 -9.4 *Data as on 2026-07-03
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 8 -4 0.65 - -
- 408.75 -9.7 1 1800 32 -5 0.65 -0.15 Long Covering 32
- 368.95 -9.75 10 1840 - - - -
- 349.1 -9.75 4 1860 - - - -
- 329.3 -9.75 3 1880 18 +8 0.3 +0.05 Buying 6
- 309.55 -9.75 4 1900 102 +38 1.15 +0.7 Buying 25.5
- - - 1920 2 0.7 - -
- 270.35 -9.7 17 1940 69 -9 1.1 -0.7 Long Covering 4.06
- 251 -9.7 3 1960 182 -5 1.65 -0.1 Long Covering 60.67
- - - 1980 408 -6 1.6 -0.55 Long Covering -
Long Covering 213.1 -9.55 277 -3 2000 1175 -2 2.25 -0.4 Long Covering 4.24
- 194.7 -9.45 14 2020 700 -63 3.1 -0.25 Long Covering 50
- 176.75 -9.35 23 2040 435 -28 4.35 -0.25 Long Covering 18.91
Long Covering 159.3 -9.75 140 -11 2060 907 +560 6.05 -0.15 Writing 6.48
- 142.75 -10.05 89 2080 370 -34 8.25 -0.1 Long Covering 4.16
Long Covering 123.95 -10.8 237 -14 2100 1343 +315 11.45 +0.3 Buying 5.67
Long Covering 108.5 -9.75 227 -58 2120 451 -20 15.05 +0.4 Short Covering 1.99
Long Covering 93.75 -8.95 971 -21 2140 1153 +65 19.8 +0.75 Buying 1.19
Writing 78.15 -10.1 664 +13 2160 638 +22 25.85 +1.35 Buying 0.96
Long Covering 66.85 -8.3 457 -50 2180 797 -29 33 +1.6 Short Covering 1.74
Long Covering 56.15 -7 3446 -88 2200 1612 +25 41.5 +2.2 Buying 0.47
Writing 45.9 -6.65 993 +367 2220 750 +329 51.35 +2.65 Buying 0.76
Writing 36.8 -6.65 1385 +126 2240 339 +117 62.5 +3.3 Buying 0.24
Writing 29.2 -5.8 780 +2 2260 212 +81 74.85 +4.05 Buying 0.27
Long Covering 22.95 -4.95 278 -101 2280 229 +6 88.2 +3.95 Buying 0.82
Long Covering 17.7 -4.3 2019 -68 2300 476 +6 102.25 +4.95 Buying 0.24
Long Covering 13.55 -3.85 340 -55 2320 9 128.35 +6.3 - 0.03
Writing 10.25 -3.25 396 +42 2340 31 144.3 +6.85 - 0.08
Writing 7.8 -2.55 636 +233 2360 97 +10 152.1 +7 Buying 0.15
Writing 5.95 -2 262 +94 2380 9 178.25 +15.35 - 0.03
Writing 4.6 -1.5 3071 +904 2400 568 +28 187.7 +7 Buying 0.18
Writing 3.55 -0.95 258 +21 2420 4 214.2 +8.4 - 0.02
Writing 2.7 -0.85 290 +55 2440 101 +94 232.8 +8.7 Buying 0.35
Writing 1.95 -0.1 306 +24 2480 11 270.8 +9.15 - 0.04
Writing 1.5 -0.2 77 +52 2520 214 +1 309.55 +9.4 Buying 2.78
Short Covering 1 +0.1 22 -2 2560 - - - -
Buying 1 +0.9 4 +1 2680 - - - -
17704 Total 13452 0.76

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.