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 1059.3 4.6 *Data as on 2026-02-20
Shriram Finance 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
- 259.8 +4.55 3 800 68 -2 0.05 - 22.67
- - - 820 37 0.05 - -
- - - 840 118 -1 0.05 - -
- - - 850 2 0.05 - -
Short Covering 199.8 +4.5 26 -2 860 78 -9 1.65 +1 Short Covering 3
- - - 870 1 +1 0.05 - -
- 179.85 +4.55 10 880 78 0.55 -0.2 - 7.8
- 169.85 +4.55 12 890 60 -5 0.9 +0.05 Short Covering 5
- 159.85 -0.65 91 900 445 +55 0.65 -0.15 Writing 4.89
- 149.85 +4.5 2 910 87 -7 0.05 -0.8 Long Covering 43.5
- 139.85 +4.5 28 920 146 -6 0.65 -0.2 Long Covering 5.21
- 129.85 +4.5 68 930 154 -3 0.8 -0.35 Long Covering 2.26
Short Covering 119.85 +4.5 54 -1 940 291 -27 0.9 -0.35 Long Covering 5.39
Short Covering 109.9 +10.05 106 -15 950 406 -46 0.9 -0.5 Long Covering 3.83
Short Covering 99.9 +4.45 169 -17 960 311 -4 1.05 -0.45 Long Covering 1.84
Short Covering 89.2 +3.65 200 -2 970 370 1.25 -0.45 - 1.85
Short Covering 79.6 +3.85 197 -3 980 374 -61 1.35 -0.85 Long Covering 1.9
Short Covering 71.3 +6 270 -4 990 214 -26 1.6 -0.95 Long Covering 0.79
Short Covering 60.6 +4.95 390 -59 1000 812 -244 2.15 -1 Long Covering 2.08
Short Covering 51.65 +4.45 250 -4 1010 505 +32 2.65 -1.3 Writing 2.02
Short Covering 41.85 +4.95 290 -21 1020 932 -6 3.65 -1.25 Long Covering 3.21
Short Covering 33.35 +4.35 181 -18 1030 380 -82 4.55 -2.5 Long Covering 2.1
Short Covering 24.75 +2.7 569 -34 1040 581 -193 6.3 -2.95 Long Covering 1.02
Short Covering 18.85 +3.05 257 -59 1050 553 -21 9 -4.45 Long Covering 2.15
Short Covering 12.05 +1.35 409 -95 1060 337 -94 12.7 -5.45 Long Covering 0.82
Short Covering 7.85 +0.4 365 -115 1070 401 -76 18.05 -6.1 Long Covering 1.1
Long Covering 4 -1.05 962 -662 1080 273 -69 25.15 -7.25 Long Covering 0.28
Long Covering 2.6 -0.75 484 -186 1090 122 -11 31.85 -6.8 Long Covering 0.25
Long Covering 1.4 -0.85 1219 -256 1100 104 -7 41.25 -9.3 Long Covering 0.09
Long Covering 0.85 -0.7 300 -48 1110 13 -7 46.45 -12.95 Long Covering 0.04
Long Covering 0.5 -0.6 322 -105 1120 11 -2 60.8 -4.7 Long Covering 0.03
Long Covering 0.4 -0.4 197 -32 1130 - - - -
Long Covering 0.25 -0.35 509 -35 1140 8 -4 80.8 -4 Long Covering 0.02
Long Covering 0.25 -0.25 230 -31 1150 18 90.1 -4.55 - 0.08
Long Covering 0.2 -0.15 179 -21 1160 - - - -
Long Covering 0.1 -0.15 199 -23 1170 - - - -
Long Covering 0.15 -0.1 151 -2 1180 - - - -
- 0.05 186 1190 - - - -
Long Covering 0.1 -0.05 247 -47 1200 - - - -
9132 Total 8290 0.91

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.