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

Option Chain Analysis

Processing ...
RECLTD 338.95 -10.85 *Data as on 2026-03-02
REC Option chain analysis for expiry 30-Mar-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
- - - 295 200 +200 1.4 +0.8 Buying -
Writing 41 -10.2 33 +33 300 909 +909 1.85 +1 Buying 27.55
- - - 305 48 +48 2.4 +1.35 Buying -
- 32.8 -10 34 310 895 +895 2.95 +1.6 Buying 26.32
- - - 315 178 +178 3.95 +2.1 Buying -
- - - 317.5 17 +17 4.55 +2.5 Buying -
- 23.2 -11.1 21 320 1003 +1003 4.95 +2.55 Buying 47.76
- - - 322.5 56 5.85 +2.4 - -
- 20.1 -10.2 30 325 216 +216 6.6 +3.5 Buying 7.2
- - - 327.5 59 7.15 +2.55 - -
Writing 16.85 -7.2 158 +158 330 978 +978 8 +3.95 Buying 6.19
- - - 332.5 23 +23 9.1 +4.4 Buying -
Writing 13.85 -7.25 106 +106 335 330 +330 10.1 +4.8 Buying 3.11
Writing 12.3 -9.2 42 +42 337.5 77 +77 11.35 +5.25 Buying 1.83
Writing 11.05 -6.3 608 +608 340 1835 +1835 12.75 +5.85 Buying 3.02
Writing 9.85 -6.2 216 +216 342.5 148 +148 13.45 +5.65 Buying 0.69
Writing 8.8 -5.25 249 +249 345 408 +408 15.1 +6.4 Buying 1.64
Writing 7.75 -5.1 228 +228 347.5 127 +127 16.25 +6.4 Buying 0.56
Writing 6.9 -4.65 2267 +2267 350 2934 +2934 18 +7.1 Buying 1.29
Writing 6 -4.3 276 +276 352.5 283 +283 20 +7.85 Buying 1.03
Writing 5.35 -3.85 646 +646 355 654 +654 21.65 +8.05 Buying 1.01
Writing 4.65 -3.6 224 +224 357.5 207 +207 23.25 +8.35 Buying 0.92
Writing 4.15 -3.1 2087 +2087 360 2071 +2071 25.55 +9.15 Buying 0.99
Writing 3.6 -2.75 149 +149 362.5 89 26.95 +9.15 - 0.6
Writing 3.1 -2.45 423 +423 365 147 +147 28.85 +8.95 Buying 0.35
Writing 2.75 -2.15 120 +120 367.5 63 30.85 +9.3 - 0.53
Writing 2.35 -1.75 1207 +1207 370 999 +999 32.9 +9.85 Buying 0.83
Writing 2 -1.55 62 +62 372.5 29 34.95 +9.8 - 0.47
Writing 1.8 -1.2 278 +278 375 57 37.1 +8.2 - 0.21
Writing 1.6 -1.1 75 +75 377.5 9 39.25 +8.45 - 0.12
Writing 1.4 -0.95 1841 +1841 380 464 +464 41.45 +9.9 Buying 0.25
Writing 1.7 -0.4 74 +74 382.5 7 43.65 +8.85 - 0.09
Writing 1.05 -0.75 243 +243 385 18 45.9 +9.05 - 0.07
Writing 0.9 -0.75 42 +42 387.5 - - - -
Writing 0.85 -0.55 368 +368 390 256 50.5 +9.4 - 0.7
- 0.95 -0.3 19 392.5 - - - -
Writing 0.7 -0.4 86 +86 395 13 55.2 +9.75 - 0.15
- 0.7 -1.15 56 397.5 - - - -
Writing 0.6 -0.25 2025 +2025 400 1013 +1013 61.65 +11.7 Buying 0.5
Writing 0.5 -0.9 41 +41 402.5 1 62.35 +10.1 - 0.02
Writing 0.45 -0.25 57 +57 405 - - - -
- 0.35 -0.7 23 407.5 - - - -
Writing 0.3 -0.3 170 +170 410 32 69.65 +10.45 - 0.19
- 0.25 -0.55 5 412.5 - - - -
- 0.2 -0.5 26 415 1 74.5 +10.55 - 0.04
Writing 0.15 -0.25 498 +498 420 214 +214 79.45 +10.7 Buying 0.43
- 0.1 -0.3 20 425 10 84.35 +10.75 - 0.5
- 0.05 -0.25 80 430 407 89.3 +10.8 - 5.09
Writing 0.05 -0.1 262 +262 440 258 99.25 +10.95 - 0.98
15475 Total 17743 1.15

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.