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 1215.9 16.4 *Data as on 2026-11-09
Zydus Lifesciences Option chain analysis for expiry 23-Nov-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
- - - 980 25 0.01 - -
- 218.07 +16.2 12 1000 65 -10 0.01 - 5.42
- - - 1010 155 0.01 - -
- 198.12 +16.19 4 1020 247 0.01 - 61.75
- - - 1030 47 -5 0.01 -0.01 Long Covering -
- - - 1040 13 0.01 -0.03 - -
- 168.2 +16.14 6 1050 93 +4 1.05 +0.98 Buying 15.5
- - - 1060 42 -14 1.25 -0.8 Long Covering -
- - - 1070 221 -17 1.5 -0.9 Long Covering -
- 138.39 +15.94 28 1080 217 -1 1.8 -0.85 Long Covering 7.75
- - - 1090 79 -21 2.2 +1.57 Short Covering -
Short Covering 118.7 +15.6 93 -1 1100 656 +59 2.75 -1.5 Writing 7.05
- 108.98 +15.32 24 1110 104 +14 3.4 -1.75 Writing 4.33
- 99.39 +14.96 128 1120 140 -12 4.3 -2 Long Covering 1.09
- 89.98 +14.51 47 1130 134 +13 5.15 -2.65 Writing 2.85
Short Covering 80.8 +13.94 112 -3 1140 199 -4 6.3 -3.4 Long Covering 1.78
- 71.92 +13.26 96 1150 287 +16 7.8 -4.05 Writing 2.99
- 63.39 +12.47 93 1160 175 +13 9.55 -4.8 Writing 1.88
Short Covering 55.3 +6.5 107 -2 1170 154 -13 11.85 -5.75 Long Covering 1.44
Short Covering 50.6 +8.15 251 -9 1180 332 -33 14.75 -6.15 Long Covering 1.32
Short Covering 45.2 +7.95 234 -13 1190 271 -24 17.9 -7.35 Long Covering 1.16
Short Covering 38.2 +6.5 1516 -467 1200 1152 -6 22 -8.4 Long Covering 0.76
Short Covering 33.35 +6.15 268 -30 1210 268 +47 26.2 -9.95 Writing 1
Buying 28.2 +5.1 589 +48 1220 488 +32 31.45 -10.2 Writing 0.83
Buying 24.05 +4.35 441 +166 1230 187 +53 36.95 -4.1 Writing 0.42
Short Covering 20.1 +3.7 416 -308 1240 291 +25 43.2 -4.91 Writing 0.7
Short Covering 17.15 +3.05 692 -42 1250 175 +3 49.1 -6.59 Writing 0.25
Short Covering 14.6 +2.65 845 -55 1260 295 +3 50.5 -20.25 Writing 0.35
Short Covering 12.35 +2.2 402 -19 1270 221 58.3 -13.84 - 0.55
Buying 10.1 +1.55 1075 +298 1280 40 +1 71.5 -9.4 Writing 0.04
Short Covering 8.7 +1.5 178 -21 1290 39 75.15 -14.8 - 0.22
Buying 7.35 +1.05 1805 +12 1300 36 -2 84.07 -15.15 Long Covering 0.02
Short Covering 6.05 +0.7 97 -13 1310 1 93.25 -15.42 - 0.01
Short Covering 5.2 +0.9 510 -355 1320 38 102.64 -15.62 - 0.07
Buying 4.1 +0.6 127 +13 1330 21 112.18 -15.78 - 0.17
Short Covering 3.5 +0.3 246 -62 1340 3 121.85 -15.89 - 0.01
Short Covering 3 +0.45 190 -80 1350 13 131.61 -15.97 - 0.07
Short Covering 2.35 +0.25 676 -20 1360 14 141.43 -16.03 - 0.02
Buying 2.15 +0.35 90 +8 1370 11 151.31 -16.06 - 0.12
Buying 1.95 +1.88 70 +18 1380 19 161.22 -16.09 - 0.27
Buying 1.6 +1.55 52 +6 1390 390 -2 171.15 -16.11 Long Covering 7.5
Buying 1.35 +1.32 173 +15 1400 43 181.1 -16.11 - 0.25
- 0.03 +0.01 34 1410 3 191.05 -16.13 - 0.09
Buying 0.02 +0.01 93 +8 1420 - - - -
11820 Total 7404 0.63

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.