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 1014.4 -52.4 *Data as on 2026-07-08
Shriram Finance Option chain analysis for expiry 28-Jul-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
- 296.8 -52.5 3 720 - - - -
- - - 740 1 0.05 - -
Long Covering 257 -52.5 1 -2 760 21 +1 0.1 +0.05 Buying 21
- 237.15 -52.4 3 780 21 +8 0.95 +0.9 Buying 7
- - - 800 128 +12 1.1 +1 Buying -
- - - 810 3 0.5 +0.35 - -
- - - 820 1 0.65 +0.45 - -
- - - 830 16 0.9 +0.65 - -
- - - 840 4 1.2 +0.8 - -
- - - 850 58 +17 2.1 +1.6 Buying -
- - - 860 17 +5 2.15 +1.45 Buying -
- - - 870 74 2.8 +1.85 - -
- 140.9 -50.2 4 880 44 3.6 +2.35 - 11
- 131.9 -49.65 1 890 44 +7 4.05 +2.4 Buying 44
Long Covering 123.1 -49 43 -3 900 425 -223 4.85 +3.35 Short Covering 9.88
- 114.55 -48.2 4 910 70 +34 5.75 +3 Buying 17.5
Writing 106.25 -47.25 13 +1 920 120 -2 6.9 +3.4 Short Covering 9.23
- 98.2 -46.25 1 930 93 +29 8.35 +3.9 Buying 93
- 90.4 -45.2 5 940 317 +7 10.1 +7.05 Buying 63.4
Writing 83 -43.9 114 +3 950 392 +33 11.9 +8.35 Buying 3.44
Writing 68.8 -49.65 32 +11 960 140 +5 14.15 +10.05 Buying 4.38
- 69.1 -29.45 20 970 135 +50 16.7 +11.9 Buying 6.75
- 62.7 -39.55 47 980 289 +102 19.7 +13.5 Buying 6.15
Writing 48.3 -33.9 235 +224 990 468 +339 22.85 +15.2 Buying 1.99
Writing 41.85 -33.7 443 +82 1000 1234 +469 26.6 +17.6 Buying 2.79
Writing 36.65 -43.5 249 +216 1010 472 +363 31.05 +20.15 Buying 1.9
Writing 31.3 -28.15 379 +49 1020 434 -64 35.4 +22.1 Short Covering 1.15
Writing 26.55 -25.4 321 +122 1030 282 +31 40.5 +24.6 Buying 0.88
Writing 22.15 -24.1 797 +478 1040 673 +184 46.4 +27.3 Buying 0.84
Writing 18.4 -21.4 2480 +671 1050 615 -228 52.7 +29.25 Short Covering 0.25
Writing 15.4 -19.2 538 +101 1060 298 -160 59.5 +32.1 Short Covering 0.55
Writing 12.85 -16.85 550 +182 1070 245 -50 66.6 +34.7 Short Covering 0.45
Long Covering 10.4 -14.55 1013 -52 1080 252 -35 74.35 +37 Short Covering 0.25
Long Covering 8.45 -12.6 335 -14 1090 109 -17 82.85 +39.95 Short Covering 0.33
Long Covering 7 -10.45 1913 -63 1100 199 -36 91.35 +42.7 Short Covering 0.1
Long Covering 5.65 -8.95 305 -56 1110 12 104.3 +36.35 - 0.04
Long Covering 4.65 -7.3 261 -16 1120 35 112.55 +48.5 - 0.13
Writing 3.8 -5.95 646 +36 1130 66 120.95 +39.35 - 0.1
Long Covering 3.15 -4.75 181 -17 1140 149 129.6 +50.1 - 0.82
Long Covering 2.2 -3.05 447 -99 1160 36 147.35 +50.9 - 0.08
Long Covering 1.75 -1.8 191 -26 1180 - - - -
Long Covering 1.15 -1.4 304 -124 1200 - - - -
11879 Total 7992 0.67

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.