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 1022.1 5.2 *Data as on 2026-07-09
State Bank of India Option chain analysis for expiry 28-Jul-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
- 224.55 +7.1 5 800 87 0 -0.3 - 17.4
- 204.6 +4.95 2 820 - - - -
- 184.7 +4.95 2 840 18 +1 0.35 -0.1 Writing 9
- - - 850 42 -1 0.45 -0.1 Long Covering -
- - - 860 19 +1 0.1 -0.6 Writing -
- 154.9 +4.85 15 870 74 +36 0.45 +0.2 Buying 4.93
- 145.05 +4.85 17 880 137 -10 0.5 -0.3 Long Covering 8.06
Buying 135.25 +4.8 5 +2 890 132 +19 0.65 -0.35 Writing 26.4
Buying 125.9 +5.1 120 +2 900 1116 -58 0.85 -0.45 Long Covering 9.3
- 115.85 +4.6 24 910 139 +3 0.9 -0.55 Writing 5.79
- 106.35 +4.45 58 920 251 -17 1.05 -0.65 Long Covering 4.33
- 97.05 +4.3 26 930 483 -10 1.35 -0.8 Long Covering 18.58
- 88 +6.5 46 940 691 +80 1.75 -1.05 Writing 15.02
Buying 76.7 +3.2 217 +4 950 2568 +9 2.3 -1.4 Writing 11.83
- 70.75 +5.7 115 960 1097 -18 3.3 -1.6 Long Covering 9.54
Buying 59.85 +3 113 +4 970 1528 +111 4.55 -2.15 Writing 13.52
Buying 50.25 +1.1 256 +79 980 1585 -12 6.25 -2.65 Long Covering 6.19
Buying 42.55 +1.3 178 +22 990 1706 +43 8.4 -3.05 Writing 9.58
Buying 35.1 +0.5 1473 +156 1000 2950 +43 11.25 -3.3 Writing 2
Buying 29.15 +0.9 340 +32 1010 742 -8 14.55 -3.75 Long Covering 2.18
Buying 23.4 +0.35 1880 +741 1020 2361 +609 18.95 -3.8 Writing 1.26
Buying 18.55 +0.25 2339 +658 1030 2302 +719 23.85 -4.15 Writing 0.98
Writing 14.25 -0.1 4336 +120 1040 3455 -10 29.4 -4.25 Long Covering 0.8
Writing 10.8 -0.2 6851 +127 1050 4277 -66 35.95 -4.5 Long Covering 0.62
Writing 8.05 -0.15 3935 +151 1060 1518 -3 42.65 -5.25 Long Covering 0.39
Long Covering 5.85 -0.35 2513 -53 1070 612 +7 51.05 -4.95 Writing 0.24
Long Covering 4.2 -0.35 3230 -6 1080 499 -2 63.4 -1.85 Long Covering 0.15
Long Covering 3.05 -0.25 1306 -1 1090 152 -1 66.3 -6.9 Long Covering 0.12
Writing 2.35 -0.15 7448 +47 1100 2909 -13 76.75 -5.55 Long Covering 0.39
Long Covering 1.7 -0.1 1030 -36 1110 87 88.65 -4.7 - 0.08
Writing 1.25 -0.1 1102 +25 1120 328 97.6 -4.8 - 0.3
Writing 0.95 -0.05 1939 +3 1130 46 106.8 -4.8 - 0.02
- 0.8 757 +34 1140 90 116.15 -2.35 - 0.12
- 0.7 1585 +23 1150 2556 +1 126.6 -2.5 Writing 1.61
Short Covering 0.6 +0.1 665 -80 1160 105 135.3 -4.9 - 0.16
Short Covering 0.45 +0.05 236 -52 1180 - - - -
Long Covering 0.4 -0.05 2349 -13 1200 594 174.45 -0.95 - 0.25
- 0.3 195 -4 1240 - - - -
46708 Total 37256 0.8

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.