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 2279.3 -44.2 *Data as on 2026-02-19
Hindustan Unilever Option chain analysis for expiry 24-Feb-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
- 280.8 -44.5 1 2000 320 -13 0.05 - 320
- - - 2040 391 +4 0.05 - -
- - - 2080 864 0.1 +0.05 - -
- - - 2100 532 -30 0.25 +0.1 Short Covering -
- - - 2120 140 -86 0.05 -0.4 Long Covering -
- - - 2140 119 -4 0.3 -0.05 Long Covering -
- - - 2160 85 -43 0.6 +0.2 Short Covering -
- - - 2180 130 -2 1.1 +0.5 Short Covering -
Long Covering 81 -46.6 67 -13 2200 660 +16 1.75 +0.9 Buying 9.85
Long Covering 62.25 -46.45 15 -2 2220 351 -71 3 +1.85 Short Covering 23.4
Long Covering 45.5 -44.6 20 -11 2240 372 -445 5.5 +3.95 Short Covering 18.6
Writing 29.7 -41 100 +54 2260 549 +68 10.15 +7.5 Buying 5.49
Writing 17.65 -34.6 372 +270 2280 715 +69 18.2 +13.55 Buying 1.92
Writing 9.7 -26.25 1118 +275 2300 2240 -205 30.15 +21.6 Short Covering 2
Writing 5.15 -17.65 1477 +349 2320 826 -332 45.25 +30 Short Covering 0.56
Writing 3.1 -10.35 1721 +224 2340 749 -201 62.85 +36.8 Short Covering 0.44
Writing 2.1 -5.7 1441 +86 2360 601 -100 82.2 +41.95 Short Covering 0.42
Long Covering 1.45 -3.15 1296 -179 2380 462 -55 102.65 +45.55 Short Covering 0.36
Long Covering 1.15 -1.9 3141 -387 2400 736 -254 122 +46.9 Short Covering 0.23
Long Covering 0.85 -1.2 1173 -317 2420 354 -15 142.35 +47.4 Short Covering 0.3
Long Covering 0.65 -0.85 1118 -320 2440 480 -4 158.85 +44.65 Short Covering 0.43
Long Covering 0.55 -0.5 2275 -190 2460 154 -18 178.85 +43.85 Short Covering 0.07
Long Covering 0.35 -0.45 1965 -149 2480 100 -1 204.45 +50.15 Short Covering 0.05
Long Covering 0.45 -0.3 2257 -619 2500 266 -24 219.5 +46.2 Short Covering 0.12
Long Covering 0.35 -0.3 370 -125 2520 76 238.8 +44.55 - 0.21
Long Covering 0.45 -0.25 581 -107 2540 25 258.8 +44.6 - 0.04
Long Covering 0.35 -0.2 322 -46 2560 25 278.75 +44.55 - 0.08
Long Covering 0.4 -0.1 185 -16 2580 4 298.75 +44.6 - 0.02
Long Covering 0.3 -0.2 1038 -294 2600 87 -5 318.75 +44.6 Short Covering 0.08
Long Covering 0.3 -0.15 61 -34 2620 11 338.75 +44.6 - 0.18
Short Covering 0.2 +0.15 194 -24 2640 1 358.7 +44.6 - 0.01
Long Covering 0.15 -0.2 245 -12 2660 3 378.7 +44.6 - 0.01
Long Covering 0.25 -0.1 402 -6 2680 4 398.7 +44.6 - 0.01
Long Covering 0.05 -0.25 96 -3 2700 - - - -
Long Covering 0.05 -0.1 634 -1 2720 5 438.65 +44.6 - 0.01
Long Covering 0.2 -0.05 149 -19 2760 1 478.6 +44.6 - 0.01
Long Covering 0.05 -0.1 374 -30 2800 13 518.6 +44.65 - 0.03
24208 Total 12451 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.