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 1836 -43.1 *Data as on 2026-10-01
Hindustan Unilever Option chain analysis for expiry 27-Oct-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
- - - 1560 7 +5 0.85 -0.35 Writing -
- - - 1600 128 +32 1.7 +1.34 Buying -
- - - 1680 47 +12 4 +1.55 Buying -
Writing 152.02 -38.19 6 +5 1700 424 -62 5.35 +2.2 Short Covering 70.67
Writing 134.92 -37.06 1 +1 1720 337 +110 7.1 +3 Buying 337
Writing 118.63 -35.69 1 +1 1740 342 -38 9.65 +4.35 Short Covering 342
Writing 100 -37.34 1 +1 1760 322 -7 13 +5.75 Short Covering 322
Writing 85 -36.18 3 +2 1780 174 -13 17.45 +7.35 Short Covering 58
Writing 70.45 -22.8 856 +310 1800 1165 +160 23.05 +9.4 Buying 1.36
Writing 57 -22.1 176 +110 1820 321 +97 30.25 +11.7 Buying 1.82
Writing 45.65 -18.8 417 +258 1840 797 +138 38.65 +14.2 Buying 1.91
Writing 36 -15.9 812 +254 1860 906 +71 48.95 +16.65 Buying 1.12
Writing 27.9 -13.05 854 +32 1880 1325 +2 60.45 +18.75 Buying 1.55
Writing 21.1 -10.5 4314 +45 1900 2325 -235 73.8 +20.6 Short Covering 0.54
Writing 16.05 -8.8 1160 +118 1920 870 -27 87.05 +22.75 Short Covering 0.75
Writing 11.95 -6.9 1636 +54 1940 1295 -10 103.55 +25.35 Short Covering 0.79
Writing 8.85 -5.45 1481 +44 1960 985 -14 121.55 +28.5 Short Covering 0.67
Writing 6.65 -4.1 726 +253 1980 195 -5 139.15 +29.7 Short Covering 0.27
Writing 5 -3.05 3577 +251 2000 1065 -24 157 +30.35 Short Covering 0.3
Writing 3.55 -2.4 1530 +1045 2020 55 179.39 +35.42 - 0.04
Long Covering 2.8 -1.5 446 -24 2040 157 -7 197.75 +36.67 Short Covering 0.35
Long Covering 1.95 -1.15 1445 -75 2060 156 +4 216.48 +37.71 Buying 0.11
Writing 1.4 -3.74 167 +46 2080 17 -1 235.5 +38.56 Short Covering 0.1
Long Covering 1.45 -0.65 993 -116 2100 1452 -7 251 +35.49 Short Covering 1.46
Long Covering 1.11 -1.66 62 -3 2120 17 274.2 +39.8 - 0.27
Long Covering 1 -0.3 130 -17 2140 24 293.77 +40.23 - 0.18
Long Covering 0.52 -0.9 136 -3 2160 15 313.44 +40.56 - 0.11
Long Covering 0.35 -0.7 17 -2 2180 2 333.19 +40.82 - 0.12
Writing 1 -0.05 764 +96 2200 752 -69 353.5 +41.52 Short Covering 0.98
Long Covering 0.15 -0.6 59 -1 2220 12 372.82 +41.15 - 0.2
- 0.1 -0.35 26 2240 20 392.68 +41.25 - 0.77
Long Covering 0.04 -0.11 27 -2 2280 12 432.46 +41.38 - 0.44
- 0.02 -0.04 35 2320 58 472.26 +41.44 - 1.66
Writing 0.01 -0.02 24 +3 2360 - - - -
Long Covering 0 -0.35 143 -36 2400 401 551.91 +41.5 - 2.8
22025 Total 16180 0.73

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.