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

Option Chain Analysis

Processing ...
ABB 7430.5 102 *Data as on 2026-04-27
ABB India Option chain analysis for expiry 28-Apr-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
- - - 4900 21 0 -0.1 - -
- - - 5000 76 -18 0 - -
- - - 5100 10 -2 0 - -
- - - 5200 13 0 - -
- 2131.35 +99.45 3 5300 7 -2 0 - 2.33
- 2081.35 +99.45 6 5350 - - - -
- 2031.4 +99.45 8 5400 14 0 - 1.75
- 1981.4 +99.4 1 5450 3 0 - 3
- 0 21 -1 5500 103 -11 0 - 4.9
- 1881.4 +99.35 2 5550 3 0 - 1.5
- 1831.4 +99.3 6 5600 13 -5 0 - 2.17
- 1781.4 +99.3 1 5650 8 -5 0 - 8
- 0 15 -5 5700 32 -4 0 - 2.13
- - - 5750 7 0 - -
- 1631.45 +99.25 14 5800 110 -8 0 - 7.86
- 1581.45 +99.2 1 5850 13 0 - 13
- 1531.45 +58.9 21 5900 49 -32 0 - 2.33
- 1481.45 +99.15 24 5950 42 -2 0 - 1.75
- 0 154 -20 6000 426 -178 0 - 2.77
- 0 169 -39 6050 278 -1 0 - 1.64
- 0 111 -1 6100 274 -31 0 - 2.47
- 1281.5 +74.4 157 6150 113 0 - 0.72
- 0 275 -2 6200 524 -1 0 - 1.91
- 1181.5 +99 76 6250 282 0 - 3.71
- 0 132 -8 6300 72 -51 0 - 0.55
- 1081.55 +99 27 6350 2 0 - 0.07
- 1031.55 +98.95 136 6400 134 -84 0 - 0.99
- 981.55 +98.9 22 6450 61 -38 0 - 2.77
- 0 58 -11 6500 291 -117 0 - 5.02
- 881.55 +98.7 42 6550 59 -9 0 - 1.4
- 0 103 -6 6600 189 -72 0 - 1.83
- 781.6 +98.3 54 6650 137 -7 0 - 2.54
- 0 173 -2 6700 250 -93 0 - 1.45
- 681.6 +97.05 67 6750 52 +9 0 - 0.78
- 0 223 -4 6800 494 -232 0 - 2.22
- 0 120 -2 6850 143 -18 0 - 1.19
- 0 221 -7 6900 432 +67 0 - 1.95
- 481.65 +75.05 76 6950 110 +17 0 - 1.45
- 0 394 -28 7000 876 -329 0 - 2.22
- 381.8 +75.35 81 7050 77 -12 0 - 0.95
- 0 106 -9 7100 197 +30 0 - 1.86
- 0 78 -4 7150 134 -48 0 - 1.72
- 0 255 -25 7200 358 -66 0 - 1.4
- 0 146 -4 7250 675 +477 0 - 4.62
- 0 359 -54 7300 433 +57 0 - 1.21
- 0 71 -113 7350 94 -6 0 - 1.32
- 0 257 -82 7400 187 +26 0 - 0.73
- 0 96 -22 7450 61 -26 0 - 0.64
- 0 317 -133 7500 184 -156 0 - 0.58
- 0 193 -10 7550 99 -14 0 - 0.51
- 0 547 -37 7600 357 -73 0 - 0.65
- 0 270 -107 7650 83 -11 0 - 0.31
- 0 541 -270 7700 75 -7 0 - 0.14
- 0 230 -15 7750 80 319.15 -108.15 - 0.35
- 0 975 -30 7800 91 -6 0 - 0.09
- 0 98 -51 7850 17 418.4 -103.15 - 0.17
- 0 256 -74 7900 - - - -
- 0 39 -33 7950 - - - -
- 0 1044 -196 8000 - - - -
- 0 70 -15 8050 - - - -
- 0 349 -351 8100 - - - -
- 0 19 -1 8150 - - - -
- 0 579 -155 8200 - - - -
- 0 26 8250 - - - -
- 0 428 -185 8300 - - - -
- 0 10 8350 - - - -
- 0 100 -7 8400 - - - -
- 0 210 -21 8500 - - - -
- - - 8550 1 1118.15 -97.95 - -
- 0 14 -3 8600 - - - -
- 0 131 -46 8700 - - - -
10808 Total 8926 0.83

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.