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 1717.1 2.5 *Data as on 2026-04-09
Sun Pharmaceutical Industries Option chain analysis for expiry 28-Apr-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
- - - 1380 33 -1 0 -0.55 Long Covering -
Short Covering 321.4 +2.25 6 -1 1400 119 +1 0 -0.65 Writing 19.83
- - - 1420 31 -1 0 - -
- - - 1440 175 -4 0.05 -0.65 Long Covering -
- - - 1460 1 0.05 - -
- - - 1480 158 +2 1.15 -0.15 Writing -
Buying 221.8 +2.15 46 +6 1500 468 -61 1.5 -0.15 Long Covering 10.17
- 202 +2.1 47 1520 478 -1 1.7 - 10.17
- - - 1540 332 -23 2.25 -0.05 Long Covering -
- 162.9 +1.95 26 1560 131 -15 1.05 -1.85 Long Covering 5.04
Short Covering 143.85 +1.85 70 -2 1580 175 -30 3.75 -0.3 Long Covering 2.5
Long Covering 125.3 -1.75 147 -6 1600 746 -42 5.15 -0.25 Long Covering 5.07
- 107.45 -2.3 61 1620 209 +15 6.9 -0.15 Writing 3.43
- - - 1630 101 -12 8.15 -0.25 Long Covering -
Short Covering 94.75 +2.45 151 -5 1640 362 +33 9.25 -0.35 Writing 2.4
- - - 1650 384 -14 10.8 -0.3 Long Covering -
Short Covering 77.6 +1.4 286 -11 1660 429 +1 12.55 -0.45 Writing 1.5
- - - 1670 130 -11 14.55 -0.7 Long Covering -
Short Covering 62.95 +1.9 214 -17 1680 535 -18 16.75 -0.7 Long Covering 2.5
Buying 55.4 +1.45 271 +2 1690 1165 -67 19.7 -0.9 Long Covering 4.3
Short Covering 48.4 +1.5 580 -100 1700 1086 -122 22.9 -0.25 Long Covering 1.87
Short Covering 42.05 +1.05 255 -43 1710 410 -1 26.35 -1 Long Covering 1.61
Short Covering 36.3 +1.1 724 -72 1720 361 -197 30.6 -0.5 Long Covering 0.5
Long Covering 30.85 -0.2 363 -173 1730 590 +184 35.5 -1.25 Writing 1.63
Buying 26.15 +0.75 1377 +118 1740 287 +136 40.65 -1.2 Writing 0.21
Short Covering 21.85 +0.4 455 -15 1750 277 -20 46.3 -1.9 Long Covering 0.61
Short Covering 18.2 +0.3 594 -75 1760 306 +24 52.15 -1.95 Writing 0.52
Short Covering 15.1 +0.25 407 -26 1770 132 65.3 +3.7 - 0.32
Short Covering 12.55 +0.55 453 -39 1780 182 -5 66.75 -1.95 Long Covering 0.4
Buying 10.2 +0.2 389 +3 1790 214 80.1 +3.35 - 0.55
Short Covering 8.4 +0.1 1848 -23 1800 1005 +29 88 +3.8 Buying 0.54
Buying 6.9 +0.35 197 +3 1810 120 +3 96.15 +2.95 Buying 0.61
Buying 5.6 +0.25 728 +10 1820 60 104.55 -2.45 - 0.08
Buying 4.55 +0.15 1127 +17 1830 69 113.25 -2.4 - 0.06
Buying 3.8 +0.15 290 +3 1840 55 122.1 -2.4 - 0.19
- 3.2 275 +4 1850 69 131.15 -2.4 - 0.25
Buying 2.7 +0.2 96 +5 1860 53 140.35 -2.35 - 0.55
Buying 2.3 +0.1 42 +9 1870 64 149.7 -2.35 - 1.52
- 1.95 -0.2 42 1880 6 159.15 -2.3 - 0.14
Long Covering 1.55 -0.05 50 -1 1890 - - - -
- 1.55 759 +31 1900 44 178.3 -2.3 - 0.06
Long Covering 0.95 -0.4 26 -5 1910 - - - -
Writing 1.3 -0.15 91 +11 1920 44 197.75 -2.25 - 0.48
- 0.55 -0.65 11 1930 - - - -
Long Covering 0.95 -0.1 69 -3 1940 - - - -
Short Covering 0.85 +0.45 72 -3 1950 - - - -
Writing 0.25 -0.55 38 +2 1960 4 237.15 -2.2 - 0.11
- 0.15 9 1980 - - - -
Writing 0.1 -0.65 284 +4 2000 12 276.9 -2.15 - 0.04
- 0.05 -0.3 8 2060 - - - -
12984 Total 11612 0.89

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.