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 1782.6 22.4 *Data as on 2026-01-07
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
- 307.05 +22.15 14 1480 - - - -
- 287.1 +22.15 1 1500 16 +15 0.35 -0.6 Writing 16
- 267.2 +22.2 4 1520 95 -5 0.05 - 23.75
- 227.3 +22.1 7 1560 130 -1 0.05 - 18.57
- - - 1580 15 -2 0.05 -1 Long Covering -
- 187.55 +21.9 19 1600 519 -10 0.9 -0.4 Long Covering 27.32
- - - 1610 2 +2 0.2 -0.35 Writing -
- - - 1620 1019 -43 1.2 -0.65 Long Covering -
- - - 1630 24 +24 0.5 -0.65 Writing -
- 148.25 +21.25 31 1640 211 -41 1.6 -0.75 Long Covering 6.81
Short Covering 127.55 +19.1 24 -2 1660 291 +14 2.1 -1.1 Writing 12.13
- - - 1670 50 -41 2.45 -1.4 Long Covering -
Buying 110.35 +20.9 48 +1 1680 255 -74 2.95 -1.55 Long Covering 5.31
- 101.3 +23.55 11 1690 123 +31 3.6 -2 Writing 11.18
Buying 88.8 +18.15 324 +164 1700 1484 +626 4.45 -2.3 Writing 4.58
Buying 80.5 +18.65 48 +3 1710 183 +54 5.3 -3.15 Writing 3.81
Short Covering 70.8 +16.4 343 -222 1720 719 -137 6.45 -3.8 Long Covering 2.1
Short Covering 62.95 +16.35 187 -67 1730 328 -57 8 -4.75 Long Covering 1.75
Short Covering 54.7 +14.5 1032 -83 1740 661 -9 10 -5.7 Long Covering 0.64
Short Covering 47.1 +13.45 1995 -31 1750 645 +139 12.45 -6.8 Writing 0.32
Short Covering 40.25 +12.35 4092 -37 1760 1033 +216 15.45 -8.15 Writing 0.25
Buying 34 +10.95 558 +325 1770 482 +473 19.1 -9 Writing 0.86
Buying 28.6 +9.75 1040 +466 1780 493 +355 23.55 -10.45 Writing 0.47
Buying 23.65 +8.35 3539 +3280 1790 393 +393 28.5 -16.85 Writing 0.11
Buying 19.75 +7.4 4408 +1525 1800 483 +135 34.25 -12.85 Writing 0.11
Buying 15.95 +1.3 186 +186 1810 43 +43 40.5 -18.25 Writing 0.23
Buying 12.9 +5.05 556 +158 1820 66 +53 47.9 -15.25 Writing 0.12
Buying 10.6 +0.8 153 +153 1830 - - - -
Buying 8.55 +3.65 522 +95 1840 39 +18 62.55 -19.35 Writing 0.07
Buying 6.95 +2.7 234 +129 1850 - - - -
Buying 5.75 +2.55 493 +53 1860 - - - -
- 4.75 +4.75 52 1870 - - - -
Buying 4 +1.75 331 +75 1880 - - - -
Buying 2.8 +0.95 1126 +175 1900 48 114.75 -20.85 - 0.04
Buying 2.05 +0.6 223 +58 1920 - - - -
Buying 1.55 +1 345 +335 1940 4 152.55 -21.65 - 0.01
Buying 1.15 +0.85 193 +102 1960 18 172.05 -21.85 - 0.09
Buying 0.9 +0.1 543 +49 2000 32 211.5 -22.05 - 0.06
Buying 0.5 +0.45 46 +13 2040 - - - -
- 0.05 50 +35 2080 - - - -
22778 Total 9904 0.43

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.