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

Option Chain Analysis

Processing ...
SUNPHARMA 1760.7 -21.9 *Data as on 2026-01-08
Sun Pharmaceutical Industries 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
- 285.05 -22 14 1480 - - - -
- 265.1 -22 1 1500 22 +6 0.55 +0.2 Buying 22
- 245.15 -22.05 4 1520 95 0.2 +0.15 - 23.75
- 205.3 -22 7 1560 130 0.05 - 18.57
- - - 1580 15 0.1 +0.05 - -
- 165.65 -21.9 19 1600 598 +79 1.4 +0.5 Buying 31.47
- - - 1610 3 +1 0.4 +0.2 Buying -
- - - 1620 1018 -1 1.9 +0.7 Short Covering -
- - - 1630 25 +1 0.85 +0.35 Buying -
- 126.75 -21.5 31 1640 226 +15 2.55 +0.95 Buying 7.29
- 108 -19.55 24 1660 328 +37 3.5 +1.4 Buying 13.67
- - - 1670 70 +20 4.1 +1.65 Buying -
Writing 94.6 -15.75 49 +1 1680 292 +37 4.95 +2 Buying 5.96
- 81.5 -19.8 11 1690 144 +21 6 +2.4 Buying 13.09
Long Covering 73.25 -15.55 303 -21 1700 1385 -99 7.25 +2.8 Short Covering 4.57
Writing 65.4 -15.1 70 +22 1710 159 -24 8.75 +3.45 Short Covering 2.27
Writing 57.55 -13.25 359 +16 1720 759 +40 10.4 +3.95 Buying 2.11
Writing 51 -11.95 208 +21 1730 385 +57 12.75 +4.75 Buying 1.85
Writing 43.8 -10.9 1041 +9 1740 775 +114 15.6 +5.6 Buying 0.74
Long Covering 36.3 -10.8 1981 -14 1750 732 +87 18.75 +6.3 Buying 0.37
Long Covering 30.65 -9.6 4066 -26 1760 1611 +578 22.4 +6.95 Buying 0.4
Writing 25.25 -8.75 881 +323 1770 855 +373 27.4 +8.3 Buying 0.97
Writing 20.35 -8.25 1693 +653 1780 660 +167 32 +8.45 Buying 0.39
Writing 16.2 -7.45 3545 +6 1790 441 +48 38.5 +10 Buying 0.12
Writing 12.85 -6.9 6066 +1658 1800 474 -9 44.9 +10.65 Short Covering 0.08
Writing 10.15 -5.8 362 +176 1810 45 +2 54.4 +13.9 Buying 0.12
Writing 8.2 -4.7 584 +28 1820 59 -7 64.85 +16.95 Short Covering 0.1
Long Covering 6.5 -4.1 138 -15 1830 - - - -
Long Covering 5.25 -3.3 433 -89 1840 59 +20 75.15 +12.6 Buying 0.14
Writing 4.25 -2.7 320 +86 1850 - - - -
Writing 3.5 -2.25 579 +86 1860 - - - -
Writing 2.9 -1.85 53 +1 1870 - - - -
Long Covering 2.5 -1.5 308 -23 1880 - - - -
Writing 1.85 -0.95 1159 +33 1900 48 135.15 +20.4 - 0.04
Long Covering 1.5 -0.55 185 -38 1920 - - - -
Long Covering 1.35 -0.2 324 -21 1940 4 174.05 +21.5 - 0.01
Long Covering 0.2 -0.95 189 -4 1960 18 193.8 +21.75 - 0.1
Buying 0.95 +0.05 638 +95 2000 32 233.5 +22 - 0.05
Buying 0.75 +0.25 82 +36 2040 - - - -
- 0.05 41 -9 2080 - - - -
25768 Total 11467 0.45

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.