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 2448 -29.8 *Data as on 2025-12-03
Hindustan Unilever Option chain analysis for expiry 30-Dec-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
- 456.7 -29.9 5 2000 368 -19 0.05 - 73.6
- 337.25 -29.9 1 2120 171 -5 0.1 +0.05 Short Covering 171
- - - 2160 60 -18 0.1 - -
Writing 277.75 -29.8 1 +1 2180 145 +90 0.15 - 145
Writing 258.05 -26.95 52 +1 2200 561 -52 0.1 - 10.79
- - - 2220 125 -8 0.2 -0.3 Long Covering -
- 219.15 -22.85 4 2240 66 -117 0.25 +0.1 Short Covering 16.5
- - - 2260 181 -14 0.15 -0.05 Long Covering -
- 181.25 -28.7 2 2280 210 -200 0.2 -0.1 Long Covering 105
Long Covering 162.95 -19.05 255 -2 2300 1560 -787 0.25 -0.05 Long Covering 6.12
Long Covering 145.25 -27.45 8 -1 2320 506 -224 0.45 +0.05 Short Covering 63.25
- 128.3 -26.5 31 2340 591 -236 0.65 +0.15 Short Covering 19.06
Long Covering 112.15 -25.45 32 -1 2360 1075 -320 1.05 +0.3 Short Covering 33.59
Long Covering 61.4 -35.9 31 -19 2380 912 -256 1.55 +0.4 Short Covering 29.42
Long Covering 54 -29.3 508 -407 2400 2736 -41 2.85 +1 Short Covering 5.39
Writing 33.25 -30.6 419 +16 2420 1447 +20 4.7 +1.5 Buying 3.45
Long Covering 17.05 -31 982 -59 2440 1714 -306 9.55 +3.8 Short Covering 1.75
Writing 9.75 -21.7 1435 +96 2460 1265 -662 18.95 +8.45 Short Covering 0.88
Writing 4.65 -14.25 5123 +1289 2480 478 -431 34.55 +17.1 Short Covering 0.09
Writing 2.55 -9.25 7261 +521 2500 521 -617 53.5 +23.2 Short Covering 0.07
Long Covering 1.45 -5.65 3019 -492 2520 144 -78 70.9 +26.25 Short Covering 0.05
Long Covering 0.75 -3.1 1635 -511 2540 69 -27 97.4 +35.1 Short Covering 0.04
Long Covering 0.55 -1.75 1064 -491 2560 76 -8 108.05 +13.9 Short Covering 0.07
Long Covering 0.35 -1 1254 -335 2580 11 -5 132.05 +33 Short Covering 0.01
Long Covering 0.3 -0.7 5778 -1297 2600 251 -167 147.8 +26.8 Short Covering 0.04
Long Covering 0.2 -0.4 354 -132 2620 18 -2 166.8 +25.55 Short Covering 0.05
Long Covering 0.2 -0.15 414 -464 2640 7 185 +26.5 - 0.02
Long Covering 0.15 -0.2 429 -210 2660 10 203.65 +27.3 - 0.02
Short Covering 2.2 +1.9 154 -82 2680 1 222.65 +28 - 0.01
Long Covering 0.1 -0.1 765 -565 2700 144 -26 258 +37.45 Short Covering 0.19
- 0.1 58 +16 2720 - - - -
- 0.1 20 -43 2760 - - - -
- 0.1 272 -1 2800 47 -4 341.55 +31.2 Short Covering 0.17
Long Covering 0.1 -0.1 10 -4 2840 - - - -
- 0.05 -0.05 30 2880 - - - -
31406 Total 15470 0.49

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.