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 2096 16.5 *Data as on 2026-08-07
Hindustan Unilever Option chain analysis for expiry 25-Aug-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 59 +2 0.05 -0.05 Writing -
- - - 1780 6 0.09 -0.09 - -
- - - 1800 274 -7 0.17 -0.63 Long Covering -
- 261.31 +15.12 3 1840 233 -7 0.95 - 77.67
- - - 1860 23 -5 0.9 -0.52 Long Covering -
- 222.31 +14.66 15 1880 129 1.2 +0.05 - 8.6
- 203.16 +14.31 237 1900 819 -17 1.75 -0.05 Long Covering 3.46
- 184.37 +13.87 64 1920 134 -4 3.34 +0.84 Short Covering 2.09
- 166.04 +13.33 46 1940 583 -14 2.45 -0.25 Long Covering 12.67
- 148.29 +12.68 122 1960 982 -95 3.2 -0.25 Long Covering 8.05
- 131.25 +11.93 183 1980 683 +73 4.4 -0.45 Writing 3.73
Short Covering 105.95 +4.2 585 -72 2000 1847 +5 6.1 -0.75 Writing 3.16
Buying 86.5 +2.6 197 +14 2020 550 -32 8.6 -1.2 Long Covering 2.79
Short Covering 71.1 +1.7 577 -15 2040 1142 +10 12.25 -1.95 Writing 1.98
Buying 57.55 +2.55 1067 +15 2060 1078 -98 17.65 -2.35 Long Covering 1.01
Buying 44.8 +1.75 1333 +199 2080 1341 -82 24.85 -2.8 Long Covering 1.01
Short Covering 33.95 +0.95 5465 -116 2100 3414 +169 33.85 -4.35 Writing 0.62
Buying 25.2 +0.5 1647 +192 2120 1137 +31 45 -4.5 Writing 0.69
Buying 18.4 +0.1 3326 +27 2140 507 +15 58.15 -4.6 Writing 0.15
Long Covering 13.5 -0.15 3041 -9 2160 816 -8 84.75 +6.2 Short Covering 0.27
Writing 9.75 -0.5 1610 +24 2180 640 -3 99.01 +4.26 Short Covering 0.4
Long Covering 7.4 -0.45 8243 -412 2200 1788 105.9 -5.5 - 0.22
Long Covering 5.55 -0.35 1037 -12 2220 280 130.43 -13.67 - 0.27
Writing 4.2 -0.4 957 +163 2240 140 147.33 -14.09 - 0.15
Writing 3.3 -0.35 797 +2 2260 265 164.89 -14.41 - 0.33
Long Covering 2.7 -0.3 481 -21 2280 - - - -
Long Covering 2.3 -0.2 5224 -44 2300 771 +1 202 -14.39 Writing 0.15
Buying 2.62 +0.62 302 +2 2320 7 -3 220.4 -15.03 Long Covering 0.02
Long Covering 1.5 -0.05 723 -9 2340 5 239.56 -15.14 - 0.01
Long Covering 1.28 -0.07 323 -3 2360 18 258.94 -15.22 - 0.06
Buying 1.15 +0.39 291 +1 2380 8 278.48 -15.27 - 0.03
- 1.05 1162 -28 2400 429 298.13 -15.31 - 0.37
- 0.39 +0.05 93 2420 10 317.87 -15.34 - 0.11
Buying 1.4 +0.55 23 +1 2440 1 337.68 -15.35 - 0.04
Long Covering 0.11 -0.79 132 -1 2480 14 377.41 -15.37 - 0.11
- 0.04 61 2520 205 417.23 -15.36 - 3.36
- 0.02 +0.01 148 2560 - - - -
39515 Total 20338 0.51

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.