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 2267.3 5.3 *Data as on 2026-05-13
Hindustan Unilever Option chain analysis for expiry 26-May-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 - -
- 471.1 +4.5 69 1800 - - - -
- 431.15 +4.45 3 1840 29 -1 0.45 +0.45 Short Covering 9.67
- - - 1880 12 0 -0.6 - -
- 371.3 +4.5 8 1900 933 +3 0 -1.1 Writing 116.63
- 351.35 +4.5 3 1920 - - - -
- - - 1960 55 0.05 - -
- - - 1980 66 +3 0.05 -0.05 Writing -
Short Covering 271.6 +4.4 41 -3 2000 540 -6 0.9 -0.2 Long Covering 13.17
- - - 2020 27 0.75 +0.45 - -
- 231.95 +4.25 1 2040 139 +2 1.3 -0.1 Writing 139
- 212.3 +4.15 60 2060 391 +12 1.65 -0.2 Writing 6.52
- 192.8 +4 1 2080 104 -7 2.25 -0.15 Long Covering 104
Long Covering 173.65 -3.35 135 -2 2100 1033 +6 2.95 -0.4 Writing 7.65
- 154.9 +3.55 1 2120 130 -4 3.75 -0.85 Long Covering 130
- 136.65 +3.2 60 2140 470 -4 5.3 -0.95 Long Covering 7.83
- 119.15 +2.8 113 2160 316 -15 7.2 -1.45 Long Covering 2.8
- 102.6 +2.45 159 2180 225 -19 10 -1.8 Long Covering 1.42
Short Covering 87.5 +2.45 542 -41 2200 1044 -54 13.7 -2 Long Covering 1.93
Short Covering 71.9 +0.7 433 -2 2220 375 +2 18.3 -2.7 Writing 0.87
Buying 58.5 +1.75 648 +42 2240 568 -19 24.7 -3.2 Long Covering 0.88
Buying 46 +1.15 736 +20 2260 780 +39 32.2 -3.6 Writing 1.06
Short Covering 35.3 +0.45 1021 -44 2280 858 -39 41.15 -4.55 Long Covering 0.84
Short Covering 26.3 +0.4 2839 -46 2300 2496 +100 52.25 -4.8 Writing 0.88
Long Covering 18.95 -0.2 3106 -52 2320 1414 -23 65.05 -4.8 Long Covering 0.46
Long Covering 14 -0.25 1560 -42 2340 639 +11 80 -4.9 Writing 0.41
Long Covering 9.85 -0.3 2746 -22 2360 368 -6 96.25 -4.05 Long Covering 0.13
Long Covering 7.3 -0.25 678 -19 2380 193 -5 113.2 -4.7 Long Covering 0.28
Writing 5.3 -0.15 5343 +328 2400 1263 -6 129.95 -6.3 Long Covering 0.24
Writing 3.8 -0.15 1979 +39 2420 39 152.1 -4.7 - 0.02
Long Covering 2.9 -0.25 918 -13 2440 7 170.65 -4.65 - 0.01
Writing 2.4 -0.15 554 +6 2460 17 189.6 -4.6 - 0.03
Writing 2.1 -0.05 1047 +17 2480 7 208.85 -4.55 - 0.01
- 1.9 3621 -1 2500 289 -5 228.3 -4.55 Long Covering 0.08
Short Covering 1.6 +0.1 438 -108 2520 3 247.95 -4.5 - 0.01
Short Covering 1.35 +0.1 283 -18 2540 - - - -
Short Covering 1.2 +0.1 374 -31 2560 2 287.55 -4.4 - 0.01
- 0.15 -0.85 55 2580 1 307.45 -4.4 - 0.02
Buying 0.95 +0.05 1355 +41 2600 24 +2 327.35 -4.4 Writing 0.02
- 0.05 -0.75 12 2620 - - - -
Long Covering 0.65 -0.05 622 -2 2640 129 367.2 -4.4 - 0.21
- 0.05 46 2660 3 387.15 -4.35 - 0.07
Long Covering 0.05 -0.7 373 -10 2680 19 407.1 -4.35 - 0.05
- 0 1 2700 - - - -
31984 Total 15017 0.47

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.