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

Option Chain Analysis

Processing ...
PAGEIND 35505 265 *Data as on 2026-08-20
Page Industries 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
- - - 30000 20 +12 2.9 -6.6 Writing -
- 4534.49 +262.27 4 31000 27 5.6 -3.55 - 6.75
- - - 31500 5 0.1 +0.1 - -
- - - 32000 58 +4 6.15 -4.1 Writing -
- - - 32500 27 -12 5.85 -7.4 Long Covering -
- 2544.17 +246.7 65 33000 235 -92 8.65 -13.7 Long Covering 3.62
- - - 33500 91 +12 16.75 -18.15 Writing -
- 1599.44 +200.54 29 34000 423 -97 33.15 -38.4 Long Covering 14.59
Buying 1176.99 +162.57 14 +14 34500 312 +1 68.8 -64.1 Writing 22.29
Buying 823.9 +42.2 69 +33 35000 800 +30 148.7 -102.75 Writing 11.59
Short Covering 492.3 +6.35 283 -47 35500 317 +103 317.95 -137.6 Writing 1.12
Writing 267.15 -19.6 798 +210 36000 673 -114 587.8 -177.2 Long Covering 0.84
Long Covering 127.3 -38.3 623 -170 36500 257 -14 974 -128.5 Long Covering 0.41
Long Covering 66.3 -30.05 2067 -176 37000 672 -75 1420.4 -176.75 Long Covering 0.33
Long Covering 40.6 -24.75 1459 -513 37500 329 -12 1818 -191.85 Long Covering 0.23
Long Covering 27.95 -17.7 2787 -326 38000 392 -17 2339.6 -198.4 Long Covering 0.14
Long Covering 20.7 -13 1581 -257 38500 77 2964.69 -261.85 - 0.05
Writing 15.6 -10.85 2101 +187 39000 133 3460.67 -39.33 - 0.06
Long Covering 10.5 -8.45 636 -181 39500 49 -2 3959.01 -261.21 Long Covering 0.08
Long Covering 8.75 -7.05 2612 -982 40000 266 -3 4300 -120 Long Covering 0.1
Writing 7.9 -5.7 857 +120 40500 92 4957.68 -260.85 - 0.11
Long Covering 6.15 -5.35 683 -267 41000 57 5457.24 -260.75 - 0.08
Long Covering 3.3 -4.6 165 -2 41500 55 5956.82 -260.65 - 0.33
Long Covering 4.05 -3.9 597 -105 42000 205 6456.4 -260.57 - 0.34
Buying 7.45 +1.15 53 +4 42500 172 6955.98 -260.49 - 3.25
Long Covering 3.95 -2.8 311 -19 43000 2 7455.57 -260.41 - 0.01
- 0 20 -1 43500 2 7955.15 -260.33 - 0.1
Long Covering 3.6 -2.75 118 -72 44000 - - - -
- 0 27 44500 1 8954.32 -260.16 - 0.04
Short Covering 2.1 +2.1 320 -35 45000 20 9453.91 -260.07 - 0.06
- 0 14 45500 - - - -
- 0 52 -9 46000 10 -3 10453.08 -259.91 Long Covering 0.19
- 0 4 47000 10 11452.25 -259.74 - 2.5
- 0 22 50000 - - - -
18371 Total 5789 0.32

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.