Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
SHRIRAMFIN 992.9 -2.95 *Data as on 2026-01-08
Shriram Finance Option chain analysis for expiry 27-Jan-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
- 294.9 -3.05 54 700 8 0.05 - 0.15
- 274.95 -3.05 14 720 - - - -
- 255 -3.1 6 740 - - - -
Writing 235.05 -3.1 18 +5 760 77 0.05 - 4.28
- - - 770 45 0.05 - -
- 215.15 -3.05 1 780 31 -1 0.05 - 31
- - - 790 29 0.05 - -
Long Covering 195.2 -3.1 48 -1 800 385 -3 0.55 +0.1 Short Covering 8.02
- - - 810 67 -1 0.05 - -
- 175.35 -3.05 35 820 150 -1 0.1 - 4.29
- 165.4 -3.1 8 830 248 -2 0.15 - 31
- 155.55 -3.1 30 840 129 -2 0.25 -0.5 Long Covering 4.3
- 145.7 -3.1 88 850 646 +31 1.15 +0.75 Buying 7.34
Writing 135.95 -3.15 47 +1 860 238 -159 1.35 +0.2 Short Covering 5.06
- 126.3 -3.1 75 870 342 -156 1.6 +0.2 Short Covering 4.56
Writing 116.75 -3.15 269 +7 880 258 -67 2.05 +0.4 Short Covering 0.96
- 107.35 -3.15 38 890 295 -75 2.4 +0.2 Short Covering 7.76
Long Covering 98.2 -4.9 504 -12 900 1481 -560 2.9 +0.15 Short Covering 2.94
- 89.25 -3.15 115 910 232 -39 3.7 +0.45 Short Covering 2.02
- 81 -2.75 208 920 583 -19 4.55 +0.35 Short Covering 2.8
- 72.3 -3.3 119 930 404 +16 5.95 +0.6 Buying 3.39
Writing 63.05 -4.4 256 +5 940 915 +11 7.35 +0.65 Buying 3.57
Long Covering 57 -2.2 339 -16 950 946 -36 9.6 +0.9 Short Covering 2.79
Long Covering 47.55 -3.9 717 -13 960 886 -41 12.1 +1.15 Short Covering 1.24
Writing 41.15 -3.35 318 +16 970 809 -62 15.35 +1.3 Short Covering 2.54
Long Covering 34.65 -3.8 741 -55 980 907 +22 19.1 +1.7 Buying 1.22
Writing 29.6 -3.1 555 +69 990 493 -67 23.5 +1.9 Short Covering 0.89
Long Covering 24.4 -3 2422 -50 1000 1052 -323 28.55 +2.15 Short Covering 0.43
Writing 20.15 -2.7 793 +46 1010 180 -50 34.05 +2.35 Short Covering 0.23
Long Covering 16.5 -2.3 1493 -87 1020 496 -62 41.15 +3.35 Short Covering 0.33
Long Covering 13.45 -2.05 701 -9 1030 139 -11 49.85 +5.2 Short Covering 0.2
Long Covering 10.85 -1.8 706 -14 1040 127 -26 56.95 +5.95 Short Covering 0.18
Long Covering 8.55 -1.55 1141 -22 1050 91 -10 62.7 -0.15 Long Covering 0.08
Writing 6.8 -1.35 731 +46 1060 10 72.4 +1.8 - 0.01
Writing 5.2 -1.4 351 +27 1070 24 -4 77.5 -1.15 Long Covering 0.07
Long Covering 4.35 -0.8 983 -152 1080 2 89.2 +2.15 - 0
Writing 3.5 -0.65 205 +34 1090 - - - -
Writing 2.95 -0.4 1134 +111 1100 40 -2 106 +3.25 Short Covering 0.04
Writing 2.4 -0.55 130 +68 1110 - - - -
Writing 1.95 -0.2 619 +2 1120 - - - -
Writing 1.3 -0.15 515 +73 1140 - - - -
16527 Total 12765 0.77

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.