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 2055 -22 *Data as on 2026-08-17
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 52 -1 0 - -
- - - 1780 5 0 -0.01 - -
- - - 1800 190 -26 0.01 -0.01 Long Covering -
- 217.58 -23.12 3 1840 235 -22 0.05 -0.06 Long Covering 78.33
- - - 1860 32 -1 0.35 +0.13 Short Covering -
- 177.87 -23.24 15 1880 171 -6 0.45 +0.01 Short Covering 11.4
- 158.22 -23.32 218 1900 763 -83 0.6 -0.4 Long Covering 3.5
- 138.86 -23.39 58 1920 123 -1 0.75 -0.76 Long Covering 2.12
- 119.97 -23.39 48 1940 530 -10 0.85 -0.35 Long Covering 11.04
- 101.78 -23.28 121 1960 934 -12 1.15 -0.45 Long Covering 7.72
Long Covering 84.57 -22.97 177 -2 1980 446 +78 2 -0.35 Writing 2.52
Writing 69.5 -12.85 529 +18 2000 1550 -102 3.65 -0.05 Long Covering 2.93
Writing 52 -23.78 195 +1 2020 669 -9 6.05 - 3.43
Writing 38.6 -11.15 722 +72 2040 1238 +109 10.85 +1 Buying 1.71
Writing 25.3 -9.4 1666 +308 2060 1498 +134 18.15 +2.35 Buying 0.9
Writing 15.8 -8.15 1912 +45 2080 1523 -17 28.25 +3.65 Short Covering 0.8
Long Covering 8.95 -6.15 6714 -161 2100 3217 -91 41.85 +5.95 Short Covering 0.48
Long Covering 5.2 -3.9 1762 -123 2120 1143 -44 56.65 -4.43 Long Covering 0.65
Long Covering 3 -2.6 3307 -58 2140 551 -2 88.98 +13.91 Short Covering 0.17
Long Covering 1.85 -1.75 3126 -43 2160 740 -42 94.7 +10.45 Short Covering 0.24
Long Covering 1.4 -1.2 1554 -72 2180 609 -10 124.64 +21.49 Short Covering 0.39
Long Covering 1.1 -0.75 5567 -707 2200 1559 -70 132.55 +10.2 Short Covering 0.28
Long Covering 0.8 -0.7 767 -152 2220 263 -4 162.82 +20.02 Short Covering 0.34
Long Covering 0.75 -0.35 483 -105 2240 137 -3 182.4 +21.39 Short Covering 0.28
Long Covering 0.55 -0.4 700 -21 2260 264 -1 202.15 +22.04 Short Covering 0.38
Long Covering 0.45 -0.3 305 -101 2280 16 222 +22.5 - 0.05
Long Covering 0.25 -0.35 2921 -357 2300 747 -2 232 +12.9 Short Covering 0.26
Writing 0.25 -0.25 237 +20 2320 7 261.86 +23.02 - 0.03
Long Covering 0.01 -0.29 680 -3 2340 5 281.82 +23.15 - 0.01
Writing 0.3 -0.15 302 +3 2360 18 301.78 +23.22 - 0.06
Writing 0.35 -0.15 326 +34 2380 8 321.75 +23.28 - 0.02
Long Covering 0 -0.45 780 -35 2400 396 -29 341.73 +23.32 Short Covering 0.51
Writing 0 -0.45 109 +8 2420 10 361.7 +23.34 - 0.09
- 0 -0.01 29 2440 1 381.67 +23.35 - 0.03
Short Covering 0.35 +0.35 125 -8 2480 14 421.62 +23.38 - 0.11
- 0 51 -4 2520 205 461.57 +23.41 - 4.02
- 0 144 -2 2560 - - - -
35653 Total 19869 0.56

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.