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 954 -4.75 *Data as on 2026-10-07
State Bank of India Option chain analysis for expiry 27-Oct-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
- 156.41 -4.85 1 800 238 -9 0.01 -0.29 Long Covering 238
- - - 820 63 -20 0.45 +0.42 Short Covering -
- 116.66 -4.85 1 840 176 +9 0.6 - 176
- 106.81 -4.84 1 850 112 -31 0.7 -0.05 Long Covering 112
- - - 860 742 +67 0.9 +0.05 Buying -
- - - 870 231 +7 1.2 - -
Writing 75.65 -7.08 49 +14 880 602 +177 1.65 -0.05 Writing 12.29
- - - 890 1533 +60 2.2 -0.05 Writing -
Long Covering 58 -4.65 412 -23 900 2272 +298 3.15 -0.05 Writing 5.51
Writing 48.85 -4.75 81 +44 910 760 +26 4.45 -0.05 Writing 9.38
Writing 41 -4.7 412 +42 920 1827 +55 6.3 +0.2 Buying 4.43
Writing 33.35 -4.55 517 +46 930 1461 +7 8.6 +0.3 Buying 2.83
Writing 26.5 -4.3 767 +53 940 3420 +269 11.85 +0.75 Buying 4.46
Writing 20.4 -3.95 2531 +548 950 3042 +414 15.55 +0.8 Buying 1.2
Writing 15.25 -3.5 5278 +917 960 3394 +120 20.35 +1.2 Buying 0.64
Writing 11.15 -3 5746 +1753 970 3282 +4 26.2 +1.75 Buying 0.57
Writing 8 -2.4 4746 +196 980 2792 -86 33.2 +2.65 Short Covering 0.59
Long Covering 5.75 -1.85 3462 -914 990 2291 -253 40.3 +2.65 Short Covering 0.66
Writing 4.1 -1.4 9855 +1042 1000 4608 -54 48.95 +3.55 Short Covering 0.47
Long Covering 2.9 -1.1 1793 -545 1010 443 +7 57.4 +3.56 Buying 0.25
Writing 2.05 -0.75 2569 +267 1020 1506 +10 66.7 +3.9 Buying 0.59
Writing 1.55 -0.45 2552 +127 1030 350 75.08 +4.12 - 0.14
Writing 1.2 -0.35 2224 +196 1040 395 +2 84.35 +3.35 Buying 0.18
Writing 0.9 -0.3 3802 +2 1050 2838 -9 95.65 +5.1 Short Covering 0.75
Writing 0.75 -0.2 1164 +158 1060 776 +2 105 +6.15 Buying 0.67
Short Covering 0.65 +0.04 364 -61 1070 76 113.18 +4.68 - 0.21
Writing 0.55 -0.15 654 +23 1080 815 123 +4.75 - 1.25
Writing 0.45 -0.15 337 +12 1090 17 132.87 +4.8 - 0.05
Long Covering 0.35 -0.15 4718 -163 1100 3768 +22 145.85 +5.95 Buying 0.8
Buying 0.35 +0.26 85 +40 1110 92 152.71 +4.85 - 1.08
- 0.35 -0.1 769 1120 278 162.66 +4.87 - 0.36
- 0.3 -0.05 36 1130 1 172.62 +4.89 - 0.03
Long Covering 0.2 -0.15 56 -5 1140 9 182.58 +4.89 - 0.16
- 0.01 1148 +9 1150 2418 192.54 +4.89 - 2.11
Buying 0.2 +0.19 161 +1 1160 7 202.51 +4.9 - 0.04
- 0.01 155 1180 69 222.45 +4.91 - 0.45
Buying 0.25 +0.24 1472 +38 1200 298 +5 243.4 +5.92 Buying 0.2
- - - 1220 65 262.33 +4.91 - -
- 0.15 +0.14 132 1240 - - - -
58050 Total 47067 0.81

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.