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

Option Chain Analysis

Processing ...
WIPRO 209.86 -1.35 *Data as on 2026-02-20
Wipro Option chain analysis for expiry 24-Feb-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
- - - 175 89 -4 0.01 - -
- - - 180 262 -14 0.06 +0.02 Short Covering -
- - - 185 116 -6 0.05 - -
- - - 187.5 1 0.01 - -
- - - 190 505 -42 0.08 - -
- 17.47 -1.38 14 192.5 260 0.08 - 18.57
- 15.97 -1.38 7 194 111 +4 0.15 +0.04 Buying 15.86
Writing 14.98 -1.38 3 +3 195 177 -11 0.15 +0.02 Short Covering 59
- - - 197.5 44 -23 0.22 +0.02 Short Covering -
- - - 199 53 -66 0.31 +0.07 Short Covering -
Long Covering 10.52 -0.9 75 -9 200 970 -433 0.36 +0.07 Short Covering 12.93
Long Covering 8.16 -0.95 12 -15 202.5 139 -67 0.51 +0.08 Short Covering 11.58
Long Covering 6.79 -1.08 30 -28 204 315 -53 0.68 +0.14 Short Covering 10.5
Long Covering 6 -0.86 34 -30 205 1352 -255 0.82 +0.13 Short Covering 39.76
Long Covering 4.02 -1.2 74 -20 207.5 247 -9 1.34 +0.1 Short Covering 3.34
- - - 209 490 -149 1.82 +0.11 Short Covering -
Writing 2.44 -0.92 704 +153 210 737 -173 2.32 +0.29 Short Covering 1.05
- - - 211.5 147 -27 3.12 +0.37 Short Covering -
Long Covering 1.39 -0.82 664 -108 212.5 163 -98 3.77 +0.56 Short Covering 0.25
Long Covering 0.97 -0.64 362 -89 214 264 -115 4.83 +0.62 Short Covering 0.73
Long Covering 0.75 -0.55 1771 -14 215 667 -286 5.58 +0.63 Short Covering 0.38
- - - 216.5 104 -19 6.95 +0.61 Short Covering -
Writing 0.4 -0.28 544 +30 217.5 152 +2 7.94 +0.86 Buying 0.28
- - - 219 100 -3 9 +0.79 Short Covering -
Writing 0.24 -0.21 2272 +83 220 1261 -83 10.08 +0.99 Short Covering 0.56
Long Covering 0.19 -0.11 249 -54 221.5 197 -1 11.59 +0.91 Short Covering 0.79
Long Covering 0.16 -0.07 886 -39 222.5 118 -5 12.56 +1.1 Short Covering 0.13
Long Covering 0.14 -0.06 320 -152 224 280 -60 13.87 +0.81 Short Covering 0.88
Long Covering 0.13 -0.03 1425 -21 225 261 -57 14.92 +1.23 Short Covering 0.18
Long Covering 0.1 -0.03 278 -19 226.5 197 -1 16.52 +1.36 Short Covering 0.71
Long Covering 0.11 -0.04 221 -4 227.5 213 -1 17.52 +0.52 Short Covering 0.96
Long Covering 0.07 -0.03 315 -39 229 244 -31 18.8 +0.56 Short Covering 0.77
Long Covering 0.06 -0.05 2046 -333 230 871 -98 20.01 +1.08 Short Covering 0.43
Long Covering 0.06 -0.03 283 -54 231.5 253 -10 21.51 +1.38 Short Covering 0.89
Long Covering 0.07 -0.01 482 -2 232.5 349 -13 22.5 +0.86 Short Covering 0.72
Long Covering 0.06 -0.02 810 -53 234 643 -19 24.13 +2.13 Short Covering 0.79
Long Covering 0.04 -0.04 1828 -97 235 280 -30 24.98 +1.01 Short Covering 0.15
Long Covering 0.06 -0.01 280 -50 236.5 194 -2 26.51 +1.04 Short Covering 0.69
- 0.06 -0.01 281 237.5 176 -1 27.51 +1.39 Short Covering 0.63
- 0.04 1156 -15 239 207 -3 28.72 +0.62 Short Covering 0.18
Long Covering 0.03 -0.01 2111 -78 240 306 -16 30.01 +1.39 Short Covering 0.14
Buying 0.04 +0.03 173 +12 241.5 94 -10 31.5 +1.38 Short Covering 0.54
- 0.03 237 -154 242.5 115 32.5 +0.5 - 0.49
Long Covering 0.03 -0.01 652 -14 244 280 -19 34.09 +0.96 Short Covering 0.43
Long Covering 0.01 -0.01 710 -81 245 335 -15 34.65 +0.8 Short Covering 0.47
Long Covering 0.02 -0.01 278 -6 246.5 209 36.5 +1.39 - 0.75
Long Covering 0.01 -0.02 150 -6 247.5 203 37.5 +1.39 - 1.35
Long Covering 0.02 -0.01 338 -17 249 195 -21 39 +1.39 Short Covering 0.58
Long Covering 0.03 -0.01 3827 -221 250 300 -17 39.95 +1.19 Short Covering 0.08
Long Covering 0.01 -0.01 121 -9 251.5 109 41.5 +1.39 - 0.9
- 0.01 -0.01 682 252.5 54 42.5 +1.39 - 0.08
- 0.03 1180 +120 254 240 -9 44 +1.7 Short Covering 0.2
Long Covering 0.02 -0.01 357 -54 255 21 45 -1.4 - 0.06
- 0.01 45 -7 256.5 37 46.5 +1.39 - 0.82
Short Covering 0.02 +0.01 32 -1 257.5 86 47.49 +1.38 - 2.69
Long Covering 0.02 -0.01 98 -7 259 67 -12 48.99 +1.39 Short Covering 0.68
Long Covering 0.02 -0.01 773 -71 260 29 -8 49.99 -1.2 Long Covering 0.04
Short Covering 0.02 +0.01 47 -7 261.5 7 51.49 +1.39 - 0.15
- 0.01 29 -6 262.5 - - - -
Long Covering 0.02 -0.01 254 -29 264 107 -10 53.7 +1.1 Short Covering 0.42
Short Covering 0.02 +0.01 208 -9 265 9 54.99 +1.39 - 0.04
- 0.01 86 -7 266.5 1 56.49 +1.39 - 0.01
- 0.01 55 -19 267.5 5 57.49 +1.39 - 0.09
- 0.01 336 -42 269 24 -10 58.99 +1.39 Short Covering 0.07
- 0.02 430 -21 270 9 -1 59.99 +1.39 Short Covering 0.02
- 0.01 64 271.5 - - - -
Long Covering 0.01 -0.01 241 -7 274 117 -13 63.95 +1.96 Short Covering 0.49
- 0.01 61 -14 275 - - - -
- 0.01 60 -6 279 36 -1 68.98 +1.39 Short Covering 0.6
- 0.02 355 -35 280 1 69.98 +1.39 - 0
- - - 281.5 2 71.48 +1.39 - -
Long Covering 0.01 -0.02 83 -18 284 70 -7 73.98 +0.56 Short Covering 0.84
- - - 286.5 1 76.48 +1.4 - -
- 0.01 26 289 2 78.98 +1.4 - 0.08
- 0.01 285 -9 294 39 -3 83.97 +1.39 Short Covering 0.14
- 0.01 1 295 - - - -
- - - 299 3 88.97 +1.4 - -
- 0.01 172 -4 304 220 93.97 +1.78 - 1.28
31983 Total 16542 0.52

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.