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

Option Chain Analysis

Processing ...
NESTLEIND 1471.3 -5.8 *Data as on 2026-08-24
Nestle India 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
- - - 1220 86 0 - -
- 241.5 -6.42 3 1230 - - - -
- - - 1240 34 +29 0.35 +0.35 Buying -
- 221.51 -6.42 3 1250 - - - -
- - - 1260 7 0 - -
- 201.51 -6.43 3 1270 3 0 - 1
- 171.52 -6.44 5 1300 100 -8 0.05 -0.05 Long Covering 20
Long Covering 161.52 -6.45 8 -1 1310 3 0 - 0.38
- 151.52 -6.46 1 1320 6 0 - 6
- - - 1330 10 0 - -
Long Covering 131.52 -6.47 2 -2 1340 15 -2 0 - 7.5
Long Covering 121.52 -6.48 5 -4 1350 43 -4 0 - 8.6
- - - 1360 40 -2 0 -0.01 Long Covering -
- - - 1370 38 0 -1.1 - -
- 91.53 -6.53 51 1380 210 -2 0 -0.25 Long Covering 4.12
- 81.53 -6.6 33 1390 23 -5 0 -0.11 Long Covering 0.7
Long Covering 71.53 -6.74 67 -2 1400 325 -60 0.1 -0.4 Long Covering 4.85
- 61.54 -7 48 1410 47 -1 0 -0.65 Long Covering 0.98
Long Covering 51.55 -7.47 27 -8 1420 200 -32 0.1 -0.35 Long Covering 7.41
- 41.62 -8.21 27 1430 250 -83 0.1 -0.7 Long Covering 9.26
- 31.9 -10.5 99 1440 365 -562 0.2 -1.25 Long Covering 3.69
Long Covering 18.5 -12.05 190 -53 1450 151 -86 1.3 -0.7 Long Covering 0.79
Long Covering 10.7 -11.5 440 -13 1460 494 -42 3.65 +0.5 Short Covering 1.12
Long Covering 5.6 -9.3 221 -77 1470 162 -92 8.65 +3.35 Short Covering 0.73
Long Covering 2.8 -5.3 595 -35 1480 280 -615 15.55 +7.05 Short Covering 0.47
Long Covering 1.9 -3.2 191 -73 1490 146 -38 24.4 +8.35 Short Covering 0.76
Long Covering 0.85 -1.85 359 -255 1500 333 +18 33.8 +10 Buying 0.93
Long Covering 0.45 -1.1 266 -102 1510 147 -1 42.45 +10.8 Short Covering 0.55
Long Covering 0.35 -0.45 186 -45 1520 80 -1 48.48 +8.73 Short Covering 0.43
Long Covering 0.25 -0.15 323 -14 1530 113 -9 63.4 +9.89 Short Covering 0.35
Long Covering 0.15 -0.1 797 -10 1540 164 -3 73.25 +10.45 Short Covering 0.21
Long Covering 0.2 -0.15 353 -99 1550 102 78.44 +6.14 - 0.29
Long Covering 0.2 -0.1 91 -30 1560 30 88.44 +6.32 - 0.33
Writing 0.15 -0.1 141 +3 1570 21 98.44 +6.46 - 0.15
- 0 -0.06 281 1580 21 108.44 +6.53 - 0.07
Short Covering 0.4 +0.37 144 -5 1590 - - - -
Long Covering 0.1 -0.15 1748 -441 1600 29 -4 128.43 +6.58 Short Covering 0.02
Long Covering 0 -0.25 78 -9 1610 5 138.43 +6.6 - 0.06
- 0 103 -18 1620 - - - -
- 0 16 1630 34 158.43 +6.61 - 2.13
Long Covering 0 -0.1 161 -29 1640 6 168.43 +6.62 - 0.04
- 0 45 1650 - - - -
Short Covering 0.1 +0.1 135 -11 1660 1 188.42 +6.62 - 0.01
Short Covering 0.2 +0.05 155 -32 1680 17 -5 214 +12.22 Short Covering 0.11
- 0 -0.1 84 1700 - - - -
7485 Total 4141 0.55

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.