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 858.25 -6.45 *Data as on 2025-10-07
State Bank of India Option chain analysis for expiry 28-Oct-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
- 186.95 -9.45 11 680 - - - -
Writing 170 -6.45 163 +1 700 97 -8 0.2 - 0.6
- - - 720 57 0.2 -0.05 - -
- - - 730 5 +1 0.05 -0.15 Writing -
- 127.15 -9.45 42 740 241 -4 0.05 -0.2 Long Covering 5.74
- 117.2 -9.45 197 750 331 -11 0.25 - 1.68
- 107.3 -9.45 40 760 315 -10 0.1 -0.15 Long Covering 7.88
- 97.45 -9.4 50 770 733 -7 0.35 +0.05 Short Covering 14.66
- 87.65 -9.35 49 780 584 -22 0.6 +0.15 Short Covering 11.92
- 78 -9.25 56 790 324 -14 0.8 +0.2 Short Covering 5.79
Long Covering 70.5 -7.9 662 -4 800 2309 +13 1.1 +0.2 Buying 3.49
Writing 60.75 -7.75 288 +27 810 1398 +7 1.6 +0.3 Buying 4.85
- - - 815 127 +50 1.9 +0.45 Buying -
Writing 50.9 -8.2 509 +24 820 3867 -1 2.3 +0.45 Short Covering 7.6
- - - 825 411 +63 2.75 +0.55 Buying -
Writing 42.55 -8.1 430 +6 830 2337 +8 3.35 +0.65 Buying 5.43
Writing 38.1 -8.5 53 +19 835 454 +73 4.1 +0.95 Buying 8.57
Writing 34.45 -6.85 814 +45 840 2765 +167 4.95 +1.15 Buying 3.4
Writing 30 -6.9 74 +38 845 237 +15 6.05 +1.5 Buying 3.2
Writing 26.4 -7.1 939 +47 850 2508 +39 7.35 +1.8 Buying 2.67
Writing 22.9 -6.55 265 +56 855 376 +42 8.85 +2.15 Buying 1.42
Writing 19.9 -6.05 2673 +319 860 2282 +91 10.7 +2.6 Buying 0.85
Writing 17.05 -5.4 1153 +437 865 1007 +153 12.8 +3.05 Buying 0.87
Writing 14.5 -5 6704 +1913 870 4467 +385 15.1 +3.4 Buying 0.67
Writing 12.25 -4.6 2268 +972 875 1029 +178 18 +4.15 Buying 0.45
Writing 10.2 -4.1 9745 +679 880 1953 +78 20.9 +4.45 Buying 0.2
Writing 8.55 -3.6 1199 +194 885 226 +77 24.45 +5.3 Buying 0.19
Writing 7.15 -3.1 2850 +157 890 442 +11 28.1 +5.8 Buying 0.16
Writing 5.95 -2.7 414 +51 895 84 +10 30.95 +5.3 Buying 0.2
Writing 5 -2.35 9528 +1466 900 1913 +94 35.6 +6.25 Buying 0.2
Long Covering 4.1 -2.05 418 -21 905 63 +6 43 +9.95 Buying 0.15
Writing 3.5 -1.65 1714 +390 910 70 +3 47.05 +10 Buying 0.04
Writing 3 -1.35 497 +18 915 69 +11 51.2 +10 Buying 0.14
Writing 2.55 -1.1 5667 +421 920 335 +10 52.7 +7.9 Buying 0.06
Writing 2.1 -0.9 240 +24 925 - - - -
Writing 1.8 -0.7 1066 +7 930 34 +9 61.95 +5.7 Buying 0.03
- 1.55 +1.55 185 935 - - - -
Writing 1.35 -0.45 1771 +291 940 87 +49 71.15 +6.05 Buying 0.05
Writing 1 -0.2 2301 +147 950 154 83.05 +9.9 - 0.07
Writing 0.7 -0.2 1767 +177 960 11 92.65 +10.35 - 0.01
Writing 0.65 -0.05 221 +69 970 - - - -
Long Covering 0.55 -0.05 1104 -23 980 56 +2 112.25 +9.3 Buying 0.05
Long Covering 0.45 -0.05 115 -6 990 - - - -
Writing 0.4 -0.05 1277 +105 1000 2 132.05 +9.4 - 0
59519 Total 33760 0.57

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.