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 2580.9 -0.1 *Data as on 2025-09-15
Hindustan Unilever Option chain analysis for expiry 30-Sep-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
- 386.2 -0.8 4 2200 64 0.05 - 16
- - - 2280 16 +5 0.15 -1 Writing -
- 286.65 -1.1 3 2300 122 +27 0.25 -0.85 Writing 40.67
- - - 2320 22 0.45 -0.35 - -
- 227.7 -1.65 2 2360 50 +12 1.15 -0.8 Writing 25
- 208.45 -1.9 4 2380 5 -3 1.8 -0.5 Long Covering 1.25
Long Covering 191.55 -0.15 89 -1 2400 801 +13 2.2 -0.65 Writing 9
- 170.9 -2.65 1 2420 415 -5 2.7 -0.95 Long Covering 415
- 152.85 -3.05 24 2440 450 -22 3.75 -1.05 Long Covering 18.75
- 135.5 -1.35 15 2460 292 -30 5.25 -1 Long Covering 19.47
- 118.9 -0.95 39 2480 418 -63 7.05 -1.05 Long Covering 10.72
Writing 96.9 -6.25 242 +1 2500 1169 -77 9.75 -1.3 Long Covering 4.83
Writing 81.15 -5.65 39 +6 2520 358 -1 13.45 -1.4 Long Covering 9.18
Writing 66.55 -6.1 69 +6 2540 662 +60 18.55 -1.5 Writing 9.59
Writing 53.4 -5.65 204 +47 2560 829 +1 25.25 -1.45 Writing 4.06
Writing 41.95 -5.2 604 +234 2580 827 +47 33.5 -1.2 Writing 1.37
Writing 32.15 -4.85 2340 +699 2600 1681 +2 43.75 -0.75 Writing 0.72
Writing 23.95 -4.4 732 +41 2620 649 -143 55.55 -0.1 Long Covering 0.89
Writing 17.75 -3.7 1318 +37 2640 380 +7 69.55 +0.75 Buying 0.29
Writing 12.85 -3.25 1367 +126 2660 266 -16 84.7 +1.6 Short Covering 0.19
Long Covering 9.25 -2.85 1259 -175 2680 218 +4 101.8 +2.65 Buying 0.17
Writing 6.8 -2.25 6089 +28 2700 922 +11 117.7 +1.7 Buying 0.15
Writing 5.05 -1.65 3148 +5 2720 199 -6 136.9 +2.5 Short Covering 0.06
Long Covering 3.95 -1.3 1601 -31 2740 279 -3 154.95 +2.85 Short Covering 0.17
Writing 3.1 -1 2321 +238 2760 49 177.35 -1.15 - 0.02
Writing 2.65 -0.85 920 +59 2780 49 195.9 -0.75 - 0.05
Writing 2.2 -0.8 8025 +308 2800 219 214.8 +7 - 0.03
Long Covering 1.8 -0.65 653 -165 2820 37 234 -0.1 - 0.06
Long Covering 1.65 -0.35 538 -90 2840 78 253.45 +0.25 - 0.14
Long Covering 1.4 -0.3 266 -60 2860 37 273 +0.45 - 0.14
Long Covering 1.3 -0.2 1432 -10 2880 - - - -
Writing 1.15 -0.05 1545 +50 2900 86 312.45 +0.75 - 0.06
Long Covering 1.1 -0.15 441 -36 2920 - - - -
Long Covering 1 -0.2 187 -1 2940 - - - -
Long Covering 0.95 -0.1 198 -10 2960 - - - -
Writing 0.8 -0.05 769 +3 3000 - - - -
Long Covering 0.05 -0.45 458 -2 3040 4 451.8 +1.15 - 0.01
36946 Total 11653 0.32

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.