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

Option Chain Analysis

Processing ...
ZYDUSLIFE 1112 -41 *Data as on 2026-10-08
Zydus Lifesciences Option chain analysis for expiry 27-Oct-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
- - - 960 30 1.05 +1.04 - -
- 115.69 -40.45 6 1000 120 +14 2.4 +1.3 Buying 20
- - - 1010 11 +6 1 +0.8 Buying -
Long Covering 101.55 -34.86 1 -1 1020 28 +12 3.75 +3.42 Buying 28
- - - 1030 21 +12 2.25 +1.72 Buying -
- - - 1040 48 +24 3.25 +2.42 Buying -
Writing 78 -29.42 2 +1 1050 160 +40 7.4 +4.4 Buying 80
- 61.52 -36.53 3 1060 80 +19 9.2 +7.35 Buying 26.67
- 53.72 -35.18 1 1070 85 -2 11.05 +5.95 Short Covering 85
Writing 52.9 -27.1 18 +10 1080 109 +53 14.25 +8.05 Buying 6.06
- 39.69 -31.77 1 1090 45 +4 17.35 +9.45 Buying 45
Writing 40.1 -23.19 66 +34 1100 326 +74 20.8 +11.1 Buying 4.94
Writing 34.7 -20.85 26 +24 1110 119 +11 25.3 +12.95 Buying 4.58
Writing 29.7 -18.61 119 +92 1120 137 +18 29.95 +14.65 Buying 1.15
Writing 25.25 -16.75 116 +102 1130 103 +36 35.6 +17.25 Buying 0.89
Writing 21.2 -16.7 252 +93 1140 183 -21 41.55 +19.65 Short Covering 0.73
Writing 17.9 -15.75 289 +151 1150 270 +7 47.9 +21.7 Buying 0.93
Writing 15.1 -13.35 291 +118 1160 161 -13 53.92 +22.37 Short Covering 0.55
Writing 12.7 -11.35 268 +57 1170 66 -1 61.75 +25.15 Short Covering 0.25
Writing 10.45 -9.8 288 +91 1180 208 -7 70.3 +27.2 Short Covering 0.72
Writing 8.75 -7.6 184 +17 1190 155 -1 79.55 +32.61 Short Covering 0.84
Writing 7.45 -6.25 1379 +478 1200 354 -10 87.05 +32.9 Short Covering 0.26
Writing 6.3 -4.5 184 +18 1210 68 96.61 +34.78 - 0.37
Writing 5.1 -4.15 461 +24 1220 164 106 +36.09 - 0.36
Writing 4.35 -3.35 285 +29 1230 16 115.44 +37.09 - 0.06
Writing 3.85 -2.5 310 +50 1240 28 125.06 +37.96 - 0.09
Writing 3.15 -2.1 333 +83 1250 60 +1 134.78 +38.67 Buying 0.18
Long Covering 2.75 -1.4 277 -9 1260 16 144.57 +39.24 - 0.06
Writing 0.27 -1.29 118 +6 1270 2 154.41 +39.68 - 0.02
Long Covering 1.9 -1 152 -48 1280 1 164.29 +40.02 - 0.01
- 0.12 -0.69 37 1290 - - - -
Long Covering 1.55 -0.65 537 -20 1300 2 184.13 +40.48 - 0
Buying 1.25 +0.85 21 +2 1310 - - - -
- 1.15 -0.3 79 1320 - - - -
- 0.02 -0.17 11 1330 - - - -
Long Covering 0.01 -1.24 103 -14 1340 - - - -
Long Covering 0.01 -0.94 109 -7 1360 - - - -
Short Covering 0.65 +0.63 19 -2 1380 - - - -
6346 Total 3176 0.5

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.