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 1048.7 0.7 *Data as on 2026-08-21
State Bank of 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
- - - 860 237 0 -0.05 - -
- 169.27 +0.55 6 880 120 -1 0 - 20
Long Covering 143.65 -5.09 66 -9 900 500 -107 0.1 - 7.58
- 139.29 +0.89 34 910 284 +2 0 - 8.35
- 129.29 +0.54 6 920 739 -111 0.1 +0.1 Short Covering 123.17
- 119.3 +0.54 59 930 699 -26 0.1 - 11.85
- 109.31 +0.54 51 940 490 -30 0 -0.15 Long Covering 9.61
Long Covering 91.7 -7.09 48 -49 950 1500 -111 0.2 - 31.25
Short Covering 89.33 +0.5 38 -1 960 1242 -214 0.15 -0.1 Long Covering 32.68
- 79.36 +0.45 69 970 465 -30 0.15 -0.1 Long Covering 6.74
Short Covering 69.45 +1.3 104 -1 980 1325 -75 0.15 -0.15 Long Covering 12.74
Short Covering 59.64 +0.24 233 -3 990 538 -38 0.15 -0.2 Long Covering 2.31
Long Covering 42.1 -6.7 674 -375 1000 3439 -485 0.3 -0.15 Long Covering 5.1
Writing 32.4 -7.2 531 +5 1010 889 -95 0.45 -0.2 Long Covering 1.67
Long Covering 22.5 -6.6 1807 -354 1020 2935 -518 0.8 -0.4 Long Covering 1.62
Long Covering 13.95 -6.7 1190 -53 1030 2043 -316 2.05 -0.3 Long Covering 1.72
Long Covering 7.05 -6 1912 -71 1040 2998 +16 5.3 +0.5 Buying 1.57
Writing 3.5 -4.15 5514 +85 1050 3180 -887 11.45 +2.2 Short Covering 0.58
Long Covering 1.6 -2.7 4684 -357 1060 1266 -310 19.75 +3.9 Short Covering 0.27
Long Covering 0.8 -1.4 4542 -319 1070 1183 -537 28.4 +4.55 Short Covering 0.26
Long Covering 0.55 -0.75 7571 -1798 1080 2827 -436 38.8 +6.05 Short Covering 0.37
Long Covering 0.35 -0.55 4705 -1327 1090 1325 -83 48.2 +6 Short Covering 0.28
Long Covering 0.3 -0.35 12620 -2052 1100 2846 -374 58.35 +5.7 Short Covering 0.23
Long Covering 0.2 -0.25 2738 -684 1110 533 -11 68.8 +6.4 Short Covering 0.19
Long Covering 0.2 -0.15 5941 -1961 1120 1226 -11 70.74 -2.26 Long Covering 0.21
Long Covering 0.15 -0.1 2275 -525 1130 624 -23 88.4 +7.16 Short Covering 0.27
Long Covering 0.1 -0.15 2575 -655 1140 369 -7 90.59 -0.61 Long Covering 0.14
Long Covering 0.15 -0.05 4277 -522 1150 1091 -985 108.45 +7.36 Short Covering 0.26
Long Covering 0.05 -0.05 1535 -352 1160 106 -1 118.5 +7.44 Short Covering 0.07
Long Covering 0.1 -0.05 521 -50 1170 5 120.54 -0.5 - 0.01
- 0.1 1094 -73 1180 36 -1 130.54 -0.49 Long Covering 0.03
Long Covering 0 -0.1 466 -93 1190 - - - -
Long Covering 0.05 -0.05 2422 -1637 1200 883 -37 157.85 +6.84 Short Covering 0.36
- 0.05 1030 -93 1220 20 170.51 -0.49 - 0.02
Long Covering 0 -0.05 1168 -72 1240 3 -1 190.5 -0.48 Long Covering 0
- 0 -0.05 203 1260 - - - -
72709 Total 37966 0.52

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.