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 826.6 8.55 *Data as on 2025-11-21
Shriram Finance Option chain analysis for expiry 25-Nov-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
- - - 560 55 0.05 - -
- - - 580 74 -1 0.05 - -
- - - 590 87 -3 0.05 - -
Long Covering 223.7 -3.35 22 -1 600 98 -45 0.05 - 4.45
- - - 610 22 -25 0.05 - -
- 203.7 -3.4 64 620 322 -5 0.05 - 5.03
- - - 630 92 0.05 - -
- 183.7 -3.4 12 640 68 -4 0.05 - 5.67
Long Covering 173.7 -3.4 94 -6 650 182 -1 0.05 -0.05 Long Covering 1.94
- 163.7 -4.3 70 660 139 -12 0.05 - 1.99
Long Covering 153.7 -3.45 71 -1 670 270 -20 0.05 - 3.8
Long Covering 143.75 -3.4 96 -1 680 231 -7 0.05 - 2.41
Long Covering 133.75 -3.4 29 -3 690 164 -16 0.15 - 5.66
Long Covering 122.9 -4.25 255 -33 700 1331 -116 0.15 -0.15 Long Covering 5.22
Long Covering 112.3 -4.85 135 -9 710 281 -20 0.2 +0.15 Short Covering 2.08
Long Covering 102.6 -3.95 294 -55 720 1434 -325 0.2 -0.15 Long Covering 4.88
Long Covering 92.95 -3.55 238 -10 730 318 -21 0.2 -0.15 Long Covering 1.34
Long Covering 83.75 -3.45 547 -1 740 657 -141 0.2 -0.2 Long Covering 1.2
Long Covering 72.1 -4.55 475 -20 750 746 -87 0.3 -0.15 Long Covering 1.57
Long Covering 63.85 -2.8 481 -21 760 607 -44 0.25 -0.25 Long Covering 1.26
Long Covering 50.85 -6.05 333 -31 770 487 -90 0.45 -0.2 Long Covering 1.46
Long Covering 42.35 -4.4 504 -128 780 832 -177 0.55 -0.25 Long Covering 1.65
Long Covering 33.05 -4.55 600 -7 790 927 +28 1.15 -0.2 Writing 1.55
Long Covering 24 -4.35 716 -190 800 1851 -361 1.95 -0.35 Long Covering 2.59
Long Covering 15.8 -4.45 339 -99 810 537 -59 3.85 -0.15 Long Covering 1.58
Long Covering 9.7 -3.75 1403 -402 820 665 -211 7.35 +0.25 Short Covering 0.47
Long Covering 5.3 -3.05 996 -309 830 504 -108 12.95 +1.1 Short Covering 0.51
Long Covering 2.55 -2.15 898 -386 840 183 -13 20.4 +2 Short Covering 0.2
Long Covering 1.25 -1.35 875 -495 850 96 -18 29.6 +3.4 Short Covering 0.11
Long Covering 0.6 -0.85 1030 -72 860 128 -9 38.2 +3.05 Short Covering 0.12
Long Covering 0.4 -0.45 409 -5 870 38 -5 46.9 +1.95 Short Covering 0.09
Long Covering 0.35 -0.25 424 -2 880 15 56.45 +2.95 - 0.04
Long Covering 0.25 -0.15 317 -18 890 18 66.25 +3.15 - 0.06
Long Covering 0.2 -0.1 779 -60 900 17 -1 76.2 +3.35 Short Covering 0.02
Long Covering 0.1 -0.05 418 -18 920 - - - -
- 0.05 72 -4 940 - - - -
12996 Total 13476 1.04

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.