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 2096.5 -41.5 *Data as on 2026-08-04
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 61 -6 0.11 +0.06 Short Covering -
- - - 1780 6 -1 0.19 +0.1 Short Covering -
- - - 1800 275 -7 0.7 +0.55 Short Covering -
- 263.79 -41.36 3 1840 239 -6 1.25 +0.81 Short Covering 79.67
- - - 1860 31 1.39 +0.68 - -
- 225.17 -40.8 15 1880 128 +1 2.13 +1.02 Buying 8.53
Long Covering 193.5 -53.13 245 -16 1900 754 -9 2.05 +0.5 Short Covering 3.08
- 187.79 -39.75 64 1920 133 +10 4.6 +3.1 Buying 2.08
- 169.79 -38.98 46 1940 598 +26 3.25 +1.35 Buying 13
- 152.39 -12.46 107 1960 1108 +121 4.4 +1.85 Buying 10.36
Writing 114.65 -35.5 181 +48 1980 667 -48 6.05 +2.6 Short Covering 3.69
Writing 98.55 -24.55 637 +57 2000 1869 +24 8.5 +3.7 Buying 2.93
Long Covering 81.55 -23.25 179 -22 2020 514 -56 12.15 +5.5 Short Covering 2.87
Long Covering 66.7 -21.4 588 -73 2040 1214 +84 17.2 +7.65 Buying 2.06
Long Covering 53.75 -18.9 898 -21 2060 1236 -50 23.65 +10.05 Short Covering 1.38
Writing 42.6 -15.3 944 +10 2080 1054 +25 32.1 +12.9 Buying 1.12
Writing 32.75 -12.95 4511 +1291 2100 2841 +30 43.3 +16.5 Buying 0.63
Writing 25.25 -10.05 1419 +296 2120 997 +26 55.05 +18.7 Buying 0.7
Long Covering 18.95 -7.9 3158 -26 2140 468 +26 68.4 +20.9 Buying 0.15
Writing 14.45 -5.7 2945 +75 2160 855 -1 84.8 +23.4 Short Covering 0.29
Writing 11.15 -3.95 1531 +133 2180 526 -15 99.75 +24.7 Short Covering 0.34
Writing 8.8 -2.8 8883 +1494 2200 1766 -17 117.7 +25.05 Short Covering 0.2
Writing 6.75 -1.95 1180 +78 2220 280 -1 131.59 +30 Short Covering 0.24
Writing 5.15 -1.45 790 +25 2240 139 148.02 +31.76 - 0.18
Long Covering 4.15 -0.95 848 -99 2260 265 +216 174.35 +42.74 Buying 0.31
Long Covering 3.25 -0.75 485 -35 2280 16 182.79 +35 - 0.03
Long Covering 2.7 -0.5 5316 -271 2300 767 +7 200.93 +36.29 Buying 0.14
- 2.15 -0.45 261 2320 7 219.47 +37.4 - 0.03
Short Covering 1.85 +0.05 734 -60 2340 4 238.33 +38.33 - 0.01
Short Covering 1.65 +0.05 333 -27 2360 18 257.45 +39.11 - 0.05
Writing 1.5 -2.22 311 +158 2380 8 +1 276.77 +39.74 Buying 0.03
Long Covering 1.25 -0.1 1047 -24 2400 420 +37 296.25 +40.26 Buying 0.4
Long Covering 0.78 -1.25 104 -13 2420 10 315.85 +40.66 - 0.1
Long Covering 0.54 -0.93 23 -1 2440 1 335.54 +40.98 - 0.04
Short Covering 0.8 +0.04 149 -40 2480 14 375.12 +41.42 - 0.09
Long Covering 0.12 -0.25 61 -5 2520 205 +1 414.84 +41.67 Buying 3.36
Long Covering 0.05 -0.65 148 -2 2560 - - - -
38144 Total 19494 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.