Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
ITC 265.7 -1 *Data as on 2026-10-07
ITC 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
Writing 56.32 -1.04 2 +1 210 11 0.01 - 5.5
- - - 215 2 -28 0.05 +0.04 Short Covering -
- - - 220 100 0.01 -0.09 - -
- - - 225 65 -8 0.01 - -
- 38.88 -1.04 5 227.5 - - - -
- 36.39 -1.04 7 230 569 +92 0.1 - 81.29
- 31.42 -1.04 2 235 277 +8 0.02 - 138.5
- - - 237.5 16 0.04 - -
Writing 26.48 -0.87 75 +2 240 1866 +95 0.2 -0.05 Writing 24.88
- - - 242.5 348 -10 0.12 -0.13 Long Covering -
- 21.64 -1.04 25 245 784 -67 0.4 +0.05 Short Covering 31.36
- 19.29 -1.02 50 247.5 89 -8 0.55 +0.05 Short Covering 1.78
Long Covering 16.4 -0.85 441 -5 250 2330 -49 0.8 +0.1 Short Covering 5.28
- 14.8 -0.99 119 252.5 400 +127 1.1 +0.15 Buying 3.36
Long Covering 12 -1.3 608 -29 255 3008 -421 1.45 +0.15 Short Covering 4.95
Writing 9.5 -1.6 279 +17 257.5 590 -63 1.95 +0.15 Short Covering 2.11
Long Covering 8.3 -0.75 2734 -111 260 2839 -523 2.65 +0.3 Short Covering 1.04
Writing 6.5 -0.8 722 +158 262.5 924 +46 3.5 +0.5 Buying 1.28
Writing 5.2 -0.5 5367 +103 265 2913 -297 4.55 +0.6 Short Covering 0.54
Writing 3.9 -0.55 3833 +2013 267.5 1042 -4 5.9 +0.85 Short Covering 0.27
Writing 2.95 -0.45 7714 +540 270 3228 -110 7.25 +0.75 Short Covering 0.42
Writing 2.15 -0.4 736 +151 272.5 342 -15 9 +0.7 Short Covering 0.46
Writing 1.65 -0.2 3653 +98 275 896 -10 10.75 +0.65 Short Covering 0.25
Writing 1.2 -0.15 439 +2 277.5 30 +2 12.48 +0.33 Buying 0.07
Writing 0.9 -0.15 4394 +518 280 1030 +2 15.8 +1.65 Buying 0.23
Writing 0.65 -0.1 240 +1 282.5 11 16.71 +0.84 - 0.05
- 0.55 1815 +396 285 278 +7 18.97 -0.03 Writing 0.15
Long Covering 0.45 -0.05 82 -1 287.5 13 21.29 +0.93 - 0.16
- 0.35 2147 -8 290 885 +1 23.66 +0.96 Buying 0.41
- 0.3 34 292.5 4 26.08 +1 - 0.12
Writing 0.09 -0.16 225 +5 295 19 28.51 +1.01 - 0.08
Short Covering 0.25 +0.05 7 -2 297.5 7 30.97 +1.02 - 1
Long Covering 0.15 -0.05 1860 -28 300 1085 +3 33.44 +0.24 Buying 0.58
- 0.01 -0.09 16 305 186 38.4 +1.04 - 11.63
Short Covering 0.1 +0.09 287 -248 310 223 43.38 +1.05 - 0.78
- 0.01 32 -3 315 73 48.36 +1.05 - 2.28
Long Covering 0.01 -0.09 442 -1 320 1835 -26 54.45 +2.15 Short Covering 4.15
- 0.01 154 330 - - - -
38546 Total 28318 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.