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 2198.4 -11 *Data as on 2026-05-27
Hindustan Unilever Option chain analysis for expiry 30-Jun-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
- 370.3 -11.15 9 1840 - - - -
- - - 1880 5 +4 0.8 +0.05 Buying -
- 292.15 -11.05 2 1920 54 -1 1.7 -1.05 Long Covering 27
- - - 1960 213 +42 2 -1.55 Writing -
- - - 1980 9 +9 4.7 +0.35 Buying -
Buying 217.3 +17.25 166 +25 2000 1508 +899 3.6 -1.9 Writing 9.08
- - - 2020 93 -4 5.1 -1.95 Long Covering -
- - - 2040 195 +33 7.05 -2.1 Writing -
- 165.65 +18.85 3 2060 359 +213 9.5 -2.7 Writing 119.67
Writing 149.7 -9.85 1 +1 2080 265 +84 13 -2.15 Writing 265
Writing 108.55 -7.85 321 +4 2100 1161 +335 17.2 -1.65 Writing 3.62
Writing 93.5 -7.95 22 +5 2120 252 +105 22.25 -1.9 Writing 11.45
Writing 80.25 -5.5 78 +13 2140 412 +143 28.65 -1.4 Writing 5.28
Long Covering 67.45 -5.85 171 -3 2160 338 +80 35.85 -1.5 Writing 1.98
Writing 56.15 -5.25 448 +83 2180 414 +61 44.75 -0.7 Writing 0.92
Writing 46.55 -5.4 2463 +297 2200 1576 -33 54.9 +0.05 Short Covering 0.64
Writing 38.25 -5.3 718 +85 2220 332 +24 65.8 -0.15 Writing 0.46
Writing 31.15 -4.9 748 +264 2240 164 -5 79 +0.45 Short Covering 0.22
Writing 25 -4.85 1101 +398 2260 153 +9 92.5 +2.15 Buying 0.14
Writing 20.25 -3.95 308 +75 2280 28 +14 105.4 +6.05 Buying 0.09
Writing 16.15 -3.65 3194 +584 2300 493 +25 122.95 +3.4 Buying 0.15
Writing 12.8 -3.25 324 +62 2320 14 133.75 +7.15 - 0.04
Writing 10 -2.8 373 +68 2340 76 148.95 +7.45 - 0.2
Writing 7.85 -2.95 214 +47 2360 101 164.9 +8.05 - 0.47
Writing 6.35 -2 202 +35 2380 - - - -
Writing 5.1 -1.95 2173 +572 2400 490 +83 210.85 +5.85 Buying 0.23
Writing 4 -1.6 173 +24 2420 3 216 +9.2 - 0.02
Writing 3.25 -1.65 199 +25 2440 4 233.95 +9.5 - 0.02
Writing 2.75 -1.2 84 +2 2460 2 252.25 +9.8 - 0.02
Writing 2.25 -1.1 46 +10 2480 2 270.8 +10 - 0.04
Long Covering 2.1 -1 1162 -59 2500 251 +1 289.65 -10.2 Writing 0.22
- 1.9 -1.8 38 2520 - - - -
Long Covering 1.7 -0.55 94 -1 2560 10 347.25 +10.7 - 0.11
Long Covering 1.15 -0.35 362 -34 2600 30 +1 386.3 +10.95 Buying 0.08
- 0.75 -0.25 2 2620 2 405.9 +11 - 1
- 0.75 2 -15 2640 2 425.6 +11.05 - 1
- 0.4 -3.5 4 2660 2 445.35 +11.1 - 0.5
- 0.3 -0.15 6 2680 10 465.1 +11.15 - 1.67
Writing 0.25 -0.1 41 +17 2700 - - - -
15252 Total 9023 0.59

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.