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 1223.3 -4.5 *Data as on 2026-02-24
State Bank of India Option chain analysis for expiry 24-Feb-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
- - - 840 66 1223.3 +1223.25 - -
- 0 70 -21 860 78 -3 0 - 1.11
- 0 17 870 65 +2 0 - 3.82
- 0 11 -2 880 120 -4 0 - 10.91
- 1223.3 +885.35 16 890 119 -1 0 - 7.44
- 0 450 -18 900 438 -25 0 - 0.97
- - - 905 3 1223.3 +1223.25 - -
- 1223.3 +905.35 13 910 90 1223.3 +1223.25 - 6.92
- - - 915 2 1223.3 +1223.25 - -
- 0 27 -2 920 605 -3 0 - 22.41
- - - 925 65 -1 0 - -
- 0 4 -1 930 167 0 - 41.75
- - - 935 60 1223.3 +1223.25 - -
- 1223.3 +935.35 5 940 238 -5 0 - 47.6
- - - 945 65 -1 0 - -
- 0 59 -12 950 422 -50 0 - 7.15
- 1223.3 +950.35 2 955 166 0 - 83
- 0 143 -7 960 581 -21 0 - 4.06
- 1223.3 +960.35 9 965 53 -3 0 - 5.89
- 0 288 -36 970 313 -27 0 - 1.09
- 1223.3 +970.35 37 975 40 1223.3 +1223.25 - 1.08
- 0 703 -10 980 1059 -10 0 - 1.51
- 1223.3 +980.35 43 985 88 1223.3 +1223.25 - 2.05
- 0 503 -13 990 1029 -12 0 - 2.05
- 1223.3 +990.35 119 995 67 1223.3 +1223.2 - 0.56
- 0 417 -74 1000 2658 -114 0 - 6.37
- 0 152 -2 1005 72 -1 0 - 0.47
- 0 368 -10 1010 403 -10 0 - 1.1
- 1223.3 +1010.35 187 1015 190 1223.3 +1223.25 - 1.02
- 0 777 -13 1020 621 -16 0 - 0.8
- 0 196 -8 1025 217 -4 0 - 1.11
- 0 567 -30 1030 621 -40 0 - 1.1
- 0 416 -2 1035 200 -9 0 - 0.48
- 0 764 -79 1040 857 -103 0 - 1.12
- 0 388 -7 1045 422 -6 0 - 1.09
- 0 979 -293 1050 2207 -292 0 - 2.25
- 0 446 -36 1055 427 -56 0 - 0.96
- 0 982 -75 1060 645 -66 0 - 0.66
- 0 322 -60 1065 330 -51 0 - 1.02
- 0 1294 -89 1070 855 -70 0 - 0.66
- 0 588 +17 1075 308 +3 0 - 0.52
- 0 3013 -77 1080 1929 -50 0 - 0.64
- 0 662 -2 1085 214 -4 0 - 0.32
- 0 1045 -43 1090 689 -119 0 - 0.66
- 0 1342 -1 1095 337 -22 0 - 0.25
- 0 2174 -358 1100 4187 -612 0 - 1.93
- 0 231 -3 1105 392 -88 0 - 1.7
- 0 1230 -43 1110 1220 -81 0 - 0.99
- 0 215 -18 1115 347 -30 0 - 1.61
- 0 983 -111 1120 1674 -258 0 - 1.7
- 0 279 -16 1125 696 -48 0 - 2.49
- 0 1262 -145 1130 1927 -212 0 - 1.53
- 0 587 -25 1135 991 -44 0 - 1.69
- 0 1265 -234 1140 3029 -179 0 - 2.39
- 0 569 -25 1145 591 -22 0 - 1.04
- 0 1383 -265 1150 3397 -165 0 - 2.46
- 0 1605 -15 1155 602 -5 0 - 0.38
- 0 2464 -263 1160 2624 -238 0 - 1.06
- 0 357 -5 1165 1204 -24 0 - 3.37
- 0 656 -215 1170 1692 -500 0 - 2.58
- 0 360 -32 1175 573 -132 0 - 1.59
- 0 901 -354 1180 2430 -799 0 - 2.7
- 0 724 -54 1185 881 -123 0 - 1.22
- 0 959 -234 1190 1458 -907 0 - 1.52
- 0 513 -72 1195 796 -295 0 - 1.55
- 0 926 -1113 1200 4030 -3440 0 - 4.35
- 0 1042 -30 1205 636 -476 0 - 0.61
- 0 633 -508 1210 800 -869 0 - 1.26
- 0 1802 -90 1215 735 -209 0 - 0.41
- 0 1422 -954 1220 1191 -656 0 - 0.84
- 0 321 -369 1225 216 -257 0 - 0.67
- 0 627 -1391 1230 196 -116 0 - 0.31
- 0 592 -369 1235 73 -1 0 - 0.12
- 0 1014 -1084 1240 116 +5 0 - 0.11
- 0 228 -165 1245 11 1223.3 +1205.4 - 0.05
- 0 790 -2261 1250 148 -22 0 - 0.19
- 0 160 -50 1255 15 1223.3 +1196.1 - 0.09
- 0 791 -1147 1260 20 -4 0 - 0.03
- 0 190 -63 1265 13 1223.3 +1186.25 - 0.07
- 0 624 -559 1270 17 -1 0 - 0.03
- 0 72 +27 1275 - - - -
- 0 312 -317 1280 - - - -
- 0 312 -118 1290 - - - -
- 0 1939 -945 1300 14 -4 0 - 0.01
- 0 419 -311 1310 - - - -
- 0 266 -98 1320 1 1223.3 +1131.3 - 0
- 0 159 -46 1330 - - - -
- 0 45 -5 1340 - - - -
50827 Total 59144 1.16

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.