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

Option Chain Analysis

Processing ...
TRENT 3945.6 45.9 *Data as on 2026-01-19
Trent 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
- - - 3250 3 0.05 -0.05 - -
- - - 3300 151 -4 2.2 -1.45 Long Covering -
- - - 3400 855 -235 2.85 -1.55 Long Covering -
Short Covering 450.65 +31.85 20 -1 3500 1853 -103 3.7 -2.4 Long Covering 92.65
- 401.6 +39.55 1 3550 193 -9 3.9 -3.35 Long Covering 193
Short Covering 353.3 +31.7 17 -6 3600 866 +41 4.7 -4.35 Writing 50.94
- - - 3650 464 +73 5.75 -6.05 Writing -
- 260.9 +32.95 90 3700 1737 -224 7.4 -9.1 Long Covering 19.3
- 218.05 +24.95 60 3750 340 +68 10.65 -12.6 Writing 5.67
Short Covering 159.6 +14.4 453 -4 3800 2072 -120 16.6 -17 Long Covering 4.57
Buying 119.15 +7.5 500 +8 3850 1138 +45 26.45 -22.35 Writing 2.28
Short Covering 85.75 +3.8 1491 -294 3900 3069 -14 42.85 -26.95 Long Covering 2.06
Writing 58.65 -0.2 1801 +253 3950 1277 +154 64.9 -30.95 Writing 0.71
Writing 39.3 -2.3 6051 +18 4000 2775 -142 96.55 -32.1 Long Covering 0.46
Long Covering 26.95 -3.1 3379 -39 4050 1368 -134 129.75 -36.65 Long Covering 0.4
Writing 18.65 -3 8128 +26 4100 3032 -119 173.4 -38.1 Long Covering 0.37
Writing 13.05 -2.65 2900 +295 4150 477 -82 215.7 -36.7 Long Covering 0.16
Long Covering 9.7 -2.55 11402 -765 4200 1910 -33 263.15 -36.1 Long Covering 0.17
Writing 7.1 -2.1 2443 +150 4250 615 -13 314.4 -29.85 Long Covering 0.25
Long Covering 5.7 -1.6 6694 -120 4300 2436 -90 361.85 -32.5 Long Covering 0.36
Long Covering 4.6 -1.35 937 -30 4350 404 +2 412.1 -35.5 Writing 0.43
Long Covering 3.95 -1 5171 -607 4400 1224 -28 455.95 -32.65 Long Covering 0.24
Long Covering 3.5 -0.8 1203 -76 4450 353 500 -44.65 - 0.29
Long Covering 3.05 -0.7 6004 -334 4500 765 -18 560.75 -30.2 Long Covering 0.13
Long Covering 2.5 -0.7 422 -43 4550 214 -1 599.15 -44.2 Long Covering 0.51
Long Covering 2.05 -0.65 2459 -158 4600 310 -15 648.95 -40.9 Long Covering 0.13
Long Covering 1.9 -0.6 349 -48 4650 - - - -
Long Covering 1.8 -0.55 1343 -64 4700 273 -54 752.95 -39.65 Long Covering 0.2
- 0.05 1 4750 3 798.65 -43.8 - 3
Long Covering 1.55 -0.5 1425 -74 4800 276 -9 848.55 -39.45 Long Covering 0.19
Long Covering 1.4 -0.35 966 -63 4900 41 948.45 -43.7 - 0.04
Long Covering 1.25 -0.6 3832 -27 5000 1815 -2 1053 -38.95 Long Covering 0.47
69542 Total 32309 0.46

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.