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

Option Chain Analysis

Processing ...
SBIN 981.55 -1.2 *Data as on 2025-11-21
State Bank of India Option chain analysis for expiry 25-Nov-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
Writing 233 -7 14 +2 740 37 -3 0.05 - 2.64
Long Covering 222 -10.2 128 -38 750 - - - -
Long Covering 213.1 -7.1 39 -2 760 7 0.05 - 0.18
Long Covering 202.6 -9.6 31 -12 770 - - - -
Long Covering 192 -10.2 24 -7 780 123 -4 0.05 - 5.13
Long Covering 182 -10.2 36 -2 790 86 -1 0.05 - 2.39
Long Covering 173.1 -9.15 246 -23 800 397 0.05 - 1.61
Long Covering 163.3 -8.95 36 -16 810 460 0.05 - 12.78
- - - 815 32 -1 0.05 -0.1 Long Covering -
Long Covering 153.1 -6.9 1052 -9 820 412 0.05 - 0.39
- - - 825 34 0.05 - -
Long Covering 143.85 -6.75 67 -22 830 621 0.05 - 9.27
- - - 835 94 -1 0.05 - -
Long Covering 132.8 -9.45 98 -2 840 613 -12 0.05 - 6.26
- - - 845 73 -11 0.05 - -
Long Covering 123.15 -9.1 291 -5 850 1222 -24 0.05 - 4.2
- 118.15 -9.1 12 855 64 -3 0.05 -0.05 Long Covering 5.33
Long Covering 113.15 -9.15 104 -26 860 1142 -6 0.05 - 10.98
- 108.15 -9.15 11 865 45 -5 0.05 -0.05 Long Covering 4.09
Long Covering 103.5 -8.8 102 -14 870 1025 -28 0.05 - 10.05
- 98.15 -9.15 21 875 103 -3 0.1 -0.05 Long Covering 4.9
Long Covering 91.5 -10.8 136 -23 880 1568 -67 0.05 - 11.53
- 88.15 -9.15 44 885 1321 -4 0.05 - 30.02
Long Covering 83.15 -7.15 120 -4 890 413 -75 0.1 -0.05 Long Covering 3.44
- 78.15 -9.15 27 895 118 -15 0.05 -0.1 Long Covering 4.37
Long Covering 72.3 -8.5 587 -421 900 2770 -419 0.1 -0.05 Long Covering 4.72
- 68.15 -9.15 91 905 143 -33 0.1 -0.1 Long Covering 1.57
Long Covering 62.8 -6.9 298 -28 910 1053 +71 0.15 -0.05 Writing 3.53
Long Covering 58.2 -6.1 121 -3 915 523 -188 0.1 -0.2 Long Covering 4.32
Long Covering 52.25 -7.85 379 -102 920 1345 -3360 0.15 -0.15 Long Covering 3.55
Long Covering 48.25 -7.2 183 -11 925 262 -176 0.15 -0.15 Long Covering 1.43
Long Covering 42.3 -10.15 1395 -10 930 1369 -73 0.1 -0.25 Long Covering 0.98
Long Covering 37.3 -8.55 211 -4 935 461 -46 0.1 -0.2 Long Covering 2.18
Long Covering 32.95 -7.2 750 -110 940 2353 -290 0.2 -0.2 Long Covering 3.14
Long Covering 28.3 -7.3 563 -15 945 623 -122 0.2 -0.2 Long Covering 1.11
Long Covering 22.3 -8.4 2492 -144 950 3060 -333 0.3 -0.2 Long Covering 1.23
Long Covering 17.85 -8.05 855 -25 955 755 -181 0.5 -0.15 Long Covering 0.88
Long Covering 12.9 -8.1 3369 -276 960 4213 -577 0.9 - 1.25
Long Covering 8.85 -7.45 2747 -526 965 1183 -245 1.45 +0.2 Short Covering 0.43
Long Covering 5.35 -6.7 4883 -695 970 2890 -876 2.9 +0.85 Short Covering 0.59
Long Covering 3.15 -5.55 3037 -219 975 1207 -241 5.35 +1.8 Short Covering 0.4
Writing 1.9 -4.1 4903 +380 980 1987 -824 9.45 +3.55 Short Covering 0.41
Long Covering 1.4 -2.95 2961 -640 985 447 -225 13.75 +4.65 Short Covering 0.15
Long Covering 1 -2.1 2741 -113 990 525 -226 18.45 +5.8 Short Covering 0.19
Writing 0.75 -1.45 855 +95 995 100 -75 24.1 +7.25 Short Covering 0.12
Long Covering 0.55 -1.05 4575 -471 1000 447 -102 28.95 +7.7 Short Covering 0.1
Long Covering 0.45 -0.7 510 -19 1005 18 32.5 +7.5 - 0.04
Long Covering 0.35 -0.55 1124 -313 1010 95 -8 36.85 +7.6 Short Covering 0.08
Writing 0.3 -0.35 310 +90 1015 11 42 +8.3 - 0.04
Long Covering 0.2 -0.3 1429 -395 1020 20 -2 46.9 +8.6 Short Covering 0.01
Long Covering 0.2 -0.25 23 -34 1025 - - - -
Long Covering 0.15 -0.25 891 -228 1030 37 56.8 +8.95 - 0.04
Long Covering 0.05 -0.15 305 -29 1040 - - - -
- 0.1 1322 -20 1050 96 -8 77 +7.75 Short Covering 0.07
Long Covering 0.05 -0.05 1617 -47 1060 - - - -
- 0.05 188 -31 1070 - - - -
- 0.1 253 +27 1080 - - - -
48607 Total 38003 0.78

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.