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

Option Chain Analysis

Processing ...
LUPIN 1974.7 12.2 *Data as on 2025-08-22
Lupin Option chain analysis for expiry 28-Aug-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
- - - 1520 10 0 - -
- - - 1560 121 0 - -
- 376.3 +11.95 2 1600 301 -84 0.1 +0.1 Short Covering 150.5
- 336.35 +11.95 1 1640 192 -13 0.15 +0.15 Short Covering 192
- 316.35 +11.9 3 1660 6 0 - 2
- 296.4 +11.95 6 1680 125 -2 0 -0.05 Long Covering 20.83
- 276.4 +11.9 6 1700 195 -29 0.45 -0.35 Long Covering 32.5
- 256.45 +11.9 16 1720 133 -22 0.35 -0.55 Long Covering 8.31
- 236.45 +11.8 4 1740 213 -4 0.65 +0.5 Short Covering 53.25
- 216.55 +11.75 9 1760 138 -15 0.75 +0.5 Short Covering 15.33
- 196.65 +11.55 11 1780 71 -19 0.2 -0.35 Long Covering 6.45
- 176.9 +7.25 37 1800 481 -45 1.25 -1 Long Covering 13
- 157.35 +6.1 27 1820 84 -7 1.45 -0.85 Long Covering 3.11
- 138.15 +7.35 77 1840 189 +5 1.9 -1.05 Writing 2.45
Short Covering 115.2 +3.6 135 -5 1860 229 -17 2.65 -1.5 Long Covering 1.7
Short Covering 96.4 +3 157 -26 1880 190 +2 3.5 -1.9 Writing 1.21
Short Covering 77.95 +2.7 606 -26 1900 894 +28 4.85 -2.55 Writing 1.48
Short Covering 58.55 +0.6 129 -19 1920 219 -11 6.4 -3.95 Long Covering 1.7
Long Covering 42.5 -0.6 232 -74 1940 324 -16 9.4 -5.45 Long Covering 1.4
Long Covering 27.7 -2 531 -136 1960 437 -33 14.75 -7.45 Long Covering 0.82
Long Covering 16.7 -3.5 805 -271 1980 218 -26 23.7 -8.45 Long Covering 0.27
Long Covering 9.4 -3.65 1515 -241 2000 398 -22 36.15 -9 Long Covering 0.26
Long Covering 4.8 -2.8 508 -6 2020 88 -3 60.05 +0.35 Short Covering 0.17
Long Covering 2.8 -1.85 401 -18 2040 26 -1 69.8 -6.15 Long Covering 0.06
Writing 1.8 -1.25 323 +19 2060 25 91 -3.35 - 0.08
Long Covering 1.3 -0.75 242 -17 2080 5 108.25 -11.85 - 0.02
Long Covering 1 -0.6 613 -28 2100 84 -1 126.35 -11.95 Long Covering 0.14
Long Covering 0.65 -0.45 185 -9 2120 5 145.1 -12 - 0.03
Long Covering 0.5 -0.4 229 -34 2140 1 164.3 -12 - 0
Long Covering 0.35 -0.4 262 -8 2160 - - - -
- 0.35 -0.1 47 2180 - - - -
- 0.2 461 -2 2200 24 -4 223.35 -11.85 Long Covering 0.05
- 0.05 -0.05 228 2240 - - - -
- 0.05 38 -13 2280 4 303.1 -11.8 - 0.11
- 0 71 +5 2320 23 343.05 -11.8 - 0.32
7917 Total 5453 0.69

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.