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 1167.3 -37.7 *Data as on 2026-08-12
Zydus Lifesciences Option chain analysis for expiry 25-Aug-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
- 227.11 +14.49 12 980 26 -8 0 -0.65 Long Covering 2.17
- 217.14 +14.49 87 990 - - - -
- 207.16 +14.48 21 1000 121 -60 0.55 -0.25 Long Covering 5.76
- 197.19 +14.48 17 1010 1 -1 0.01 -0.02 Long Covering 0.06
- - - 1020 85 -18 0.65 -0.4 Long Covering -
- - - 1030 25 -9 1.15 -0.05 Long Covering -
- 167.3 +14.39 5 1040 86 -5 1 -0.5 Long Covering 17.2
Buying 157.37 +14.33 19 +4 1050 202 -44 1.15 -0.55 Long Covering 10.63
- 147.46 +14.23 15 1060 105 -11 1.25 -0.8 Long Covering 7
- - - 1070 199 -318 1.5 -0.95 Long Covering -
Short Covering 127.8 +13.93 16 -4 1080 209 -120 1.8 -1.1 Long Covering 13.06
Buying 118.08 +13.69 2 +2 1090 184 -316 2.15 -1.4 Long Covering 92
Short Covering 109.45 +5.25 184 -1 1100 1405 +32 2.55 -1.6 Writing 7.64
Short Covering 99.07 +3.52 125 -3 1110 205 -50 3.05 -1.9 Long Covering 1.64
Short Covering 89.85 +3.8 175 -22 1120 468 -185 3.7 -2.25 Long Covering 2.67
Short Covering 81 +3.85 102 -12 1130 411 -197 4.5 -2.8 Long Covering 4.03
Short Covering 71.25 +2.25 235 -63 1140 545 +15 5.5 -3.45 Writing 2.32
Short Covering 62.25 +1.65 257 -49 1150 710 +84 6.8 -3.95 Writing 2.76
Short Covering 53.95 +0.55 213 -61 1160 620 -66 8.55 -4.75 Long Covering 2.91
Short Covering 46.85 +0.3 243 -14 1170 354 -180 10.6 -5.65 Long Covering 1.46
Long Covering 39.2 -0.65 430 -14 1180 599 +304 13.15 -6.7 Writing 1.39
Long Covering 33.2 -0.9 192 -57 1190 281 +61 16.55 -7.4 Writing 1.46
Long Covering 27.2 -1.85 1259 -102 1200 630 +181 20.65 -8.1 Writing 0.5
Long Covering 21.45 -2.65 287 -37 1210 82 +46 25 -8.9 Writing 0.29
Long Covering 17.7 -2.85 355 -61 1220 42 +3 30.75 -9.15 Writing 0.12
Long Covering 14.1 -2.9 174 -26 1230 4 +4 39.12 -10.45 Writing 0.02
Long Covering 11.35 -3 324 -7 1240 25 -11 44.3 -10.45 Long Covering 0.08
Long Covering 9.05 -2.8 480 -84 1250 11 +8 52 -9.3 Writing 0.02
Writing 7.4 -2.45 283 +32 1260 4 60.67 -12.27 - 0.01
Long Covering 6.15 -1.95 125 -37 1270 3 68.76 -12.72 - 0.02
Long Covering 4.85 -2 196 -26 1280 - - - -
Buying 3.95 +1.24 24 +24 1290 122 +122 85.96 -13.41 Writing 5.08
Long Covering 3.3 -1.5 669 -90 1300 10 +4 96.6 -12.05 Writing 0.01
Long Covering 2.3 -1.1 338 -157 1320 - - - -
Long Covering 1.65 -0.7 78 -25 1340 - - - -
- 1.2 +1.2 55 1360 - - - -
6997 Total 7774 1.11

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.