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

Option Chain Analysis

Processing ...
KOTAKBANK 2151.8 -0.3 *Data as on 2025-10-14
Kotak Mahindra Bank Option chain analysis for expiry 28-Oct-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
- - - 1720 25 0.05 - -
- - - 1780 38 -1 0.05 -0.55 Long Covering -
- 355.75 -0.6 3 1800 187 0.45 +0.4 - 62.33
- - - 1820 61 -10 0.6 +0.55 Short Covering -
- 315.85 -0.6 6 1840 88 -2 0.65 +0.6 Short Covering 14.67
- - - 1860 164 -57 0.8 -0.25 Long Covering -
- 275.95 -0.65 15 1880 141 -7 1.1 +1.05 Short Covering 9.4
- 256.05 -3.95 261 1900 1855 -38 1.35 -0.2 Long Covering 7.11
- 236.2 -0.65 40 1920 488 -9 0.15 -0.05 Long Covering 12.2
Long Covering 216.35 -0.7 73 -6 1940 393 -171 1.95 -0.25 Long Covering 5.38
- 196.7 -0.75 193 1960 516 -1 2.4 -0.1 Long Covering 2.67
Long Covering 180.95 -1.75 140 -9 1980 1110 +36 2.75 -0.25 Writing 7.93
Long Covering 158.05 -6.65 854 -12 2000 1803 -90 3.75 -0.2 Long Covering 2.11
Short Covering 146.4 +0.9 679 -7 2020 891 -90 4.7 -0.3 Long Covering 1.31
Long Covering 126.15 -1.1 521 -5 2040 1288 -64 6.15 -0.25 Long Covering 2.47
Long Covering 105.95 -3.95 609 -11 2060 1731 -19 8.15 -0.3 Long Covering 2.84
Long Covering 90.8 -0.75 721 -5 2080 998 -26 11.1 -0.35 Long Covering 1.38
Long Covering 73.9 -2 2499 -181 2100 3646 -134 14.95 -0.6 Long Covering 1.46
Long Covering 60 -1.4 1158 -3 2120 1585 +18 20.35 -0.6 Writing 1.37
Long Covering 47.4 -1.3 1540 -291 2140 1986 -72 27.85 -0.5 Long Covering 1.29
Writing 36.25 -1.6 2123 +42 2160 1040 +97 36.45 -0.75 Writing 0.49
Long Covering 27.15 -0.95 861 -22 2180 380 +109 46.9 -1.05 Writing 0.44
Long Covering 19.7 -0.85 2482 -53 2200 805 -28 59.75 -0.3 Long Covering 0.32
Writing 14 -0.9 595 +37 2220 78 +9 73.6 -0.55 Writing 0.13
Long Covering 9.75 -0.7 592 -24 2240 84 +3 88.45 -0.25 Writing 0.14
Long Covering 6.7 -0.55 535 -44 2260 24 +4 107.8 -3.5 Writing 0.04
Writing 4.7 -0.35 651 +20 2280 45 +2 126.45 +1.55 Buying 0.07
Long Covering 3.25 -0.4 1203 -267 2300 14 146.6 +0.05 - 0.01
Writing 2.2 -0.2 1380 +112 2320 1 165.35 +0.2 - 0
Long Covering 1.55 -0.2 380 -6 2340 - - - -
Writing 1.35 -0.05 344 +6 2360 - - - -
Writing 0.9 -0.15 213 +55 2400 - - - -
20671 Total 21465 1.04

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.