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 2451.7 26.5 *Data as on 2025-11-27
Hindustan Unilever Option chain analysis for expiry 30-Dec-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
Buying 461.85 +25.95 2 +1 2000 129 +99 0.35 +0.15 Buying 64.5
- 342.6 +25.8 1 2120 93 +12 0.15 -0.1 Writing 93
- - - 2160 91 +9 0.6 -0.15 Writing -
- - - 2180 7 0.6 -0.55 - -
- 263.9 +25.2 51 2200 414 -156 0.6 -0.25 Long Covering 8.12
- - - 2220 55 -37 0.95 -0.1 Long Covering -
Buying 222.7 +21.7 6 +6 2240 74 -24 1.2 -0.05 Long Covering 12.33
- - - 2260 68 1.1 -0.15 - -
- 188.15 +23.15 2 2280 463 +94 1.3 -0.55 Writing 231.5
Short Covering 155.15 +19.95 240 -31 2300 2364 -129 1.65 -0.75 Long Covering 9.85
Short Covering 152.9 +21.4 9 -1 2320 425 +29 2.05 -0.85 Writing 47.22
Buying 136.25 +20.3 34 +1 2340 896 +215 2.6 -1.2 Writing 26.35
Buying 100.3 +20.55 35 +3 2360 1085 +280 3.65 -2 Writing 31
Short Covering 105.5 +42.75 62 -2 2380 730 +157 5.15 -3.4 Writing 11.77
Short Covering 63.25 +16.55 1358 -242 2400 2754 +189 8 -5.3 Writing 2.03
Short Covering 47.25 +13.55 905 -602 2420 1386 -388 12.25 -8 Long Covering 1.53
Short Covering 34.7 +10.8 2923 -396 2440 2728 +367 18.95 -11.25 Writing 0.93
Buying 24.35 +7.25 2977 +719 2460 1560 +739 28.65 -14.7 Writing 0.52
Short Covering 17.6 +5.1 935 -250 2480 324 +135 41.4 -17.4 Writing 0.35
Buying 13 +3.85 6028 +298 2500 1285 -121 55.7 -19.65 Long Covering 0.21
Buying 9.15 +2.55 2310 +447 2520 169 +86 72.7 -32.7 Writing 0.07
Buying 6.55 +1.8 981 +222 2540 101 100.85 -10.5 - 0.1
Buying 4.6 +1.05 1260 +642 2560 120 115.55 -20.65 - 0.1
Buying 3.15 +0.55 1452 +609 2580 12 131.15 -21.6 - 0.01
Buying 2.4 +0.3 5208 +1379 2600 473 +1 145.6 -22 Writing 0.09
Writing 1.7 -5.15 460 +48 2620 21 164.5 -23.15 - 0.05
Short Covering 1.4 +0.1 552 -134 2640 7 182.1 -23.75 - 0.01
- 1.1 323 +183 2660 10 200.2 -24.2 - 0.03
Buying 4.1 +1.3 48 +1 2680 1 218.7 -24.6 - 0.02
Writing 0.75 -0.05 915 +364 2700 196 -2 241 -21.4 Long Covering 0.21
Writing 0.85 -0.6 22 +2 2720 - - - -
- 1.1 +0.4 2 2760 - - - -
- 0.4 57 +21 2800 51 334.5 -25.7 - 0.89
- 0.25 +0.1 7 2840 2 374 -25.8 - 0.29
Buying 0.1 +0.05 15 +4 2880 - - - -
29180 Total 18094 0.62

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.