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

Option Chain Analysis

Processing ...
UPL 594.75 12.9 *Data as on 2026-07-10
UPL 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
- 136.15 +12.75 3 460 35 0.05 -0.05 - 11.67
- - - 480 41 0.15 -0.15 - -
- 96.7 +12.35 9 500 83 -9 0.45 -0.4 Long Covering 9.22
- 87.05 +12.05 1 510 62 -5 0.75 -0.8 Long Covering 62
- - - 515 5 1 -0.95 - -
- 77.6 +11.65 7 520 76 +3 1.3 +0.1 Buying 10.86
Buying 68.45 +11.15 17 +17 530 100 -6 1.1 -0.9 Long Covering 5.88
- - - 535 17 -1 1.25 -1.25 Long Covering -
Buying 59.65 +10.55 9 +3 540 129 -4 3.3 +0.35 Short Covering 14.33
- - - 545 27 +9 2.05 -1.8 Writing -
Short Covering 43.8 +2.25 95 -3 550 182 -8 2.55 -2.25 Long Covering 1.92
- - - 555 58 +8 3.1 -6.3 Writing -
Short Covering 35.4 +9.85 228 -6 560 214 -5 3.9 -3.3 Long Covering 0.94
- 39.9 +8.5 246 565 192 +3 4.9 -4 Writing 0.78
- 36.45 +16.85 395 570 368 -29 6.05 -4.65 Long Covering 0.93
Short Covering 23.95 +7.35 317 -5 575 127 -1 7.35 -5.65 Long Covering 0.4
Short Covering 20.9 +6.6 370 -64 580 385 -35 9.15 -6.15 Long Covering 1.04
Short Covering 17.4 +5.25 168 -48 585 189 +7 11.25 -6.5 Writing 1.13
Short Covering 15 +4.75 369 -45 590 222 -3 13.55 -7.05 Long Covering 0.6
Short Covering 12.5 +4 75 -3 595 101 +17 16.1 -8.4 Writing 1.35
Short Covering 10.3 +3.35 1378 -31 600 850 +3 18.95 -8.8 Writing 0.62
Short Covering 8.65 +2.7 152 -16 605 - - - -
Short Covering 7.1 +2.25 519 -53 610 265 +14 25.55 -10.05 Writing 0.51
Short Covering 5.8 +1.85 106 -7 615 142 31.8 -6.7 - 1.34
Short Covering 4.7 +1.55 473 -29 620 161 -1 33.2 -11.3 Long Covering 0.34
- 3.75 +1.3 75 625 63 +2 37.3 -11.05 Writing 0.84
Short Covering 3.05 +0.9 273 -7 630 96 42.25 -9.25 - 0.35
Short Covering 2.45 +0.7 75 -21 635 34 46.1 -10.35 - 0.45
Short Covering 2.05 +0.65 377 -1 640 11 50 -10.65 - 0.03
Long Covering 1.55 -2.3 26 -2 645 9 +1 55.35 -9.6 Writing 0.35
Short Covering 1.3 +0.35 551 -22 650 183 +62 59 -10.35 Writing 0.33
Buying 4.15 +1.4 19 +2 655 2 62.45 -11.4 - 0.11
Short Covering 0.9 +0.25 220 -9 660 15 66.8 -11.6 - 0.07
- 3 +1.05 14 665 1 71.25 -11.75 - 0.07
- 2.5 +1.95 83 670 35 75.75 -11.9 - 0.42
Short Covering 1.75 +0.65 101 -3 680 43 84.95 -12.2 - 0.43
- 1.2 +0.45 15 690 10 94.4 -12.35 - 0.67
Long Covering 0.35 -0.15 272 -1 700 117 -2 108.9 -7.55 Long Covering 0.43
- 0.35 +0.1 2 720 18 123.45 -12.65 - 9
- - - 730 1 133.3 -12.7 - -
- 0.15 +0.05 7 740 8 143.2 -12.7 - 1.14
- 0.1 +0.05 44 750 102 153.1 -12.75 - 2.32
7091 Total 4779 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.