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

Option Chain Analysis

Processing ...
AXISBANK 1070.9 -8 *Data as on 2025-08-22
Axis Bank Option chain analysis for expiry 28-Aug-2025. 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
- - - 900 72 -3 0 - -
- - - 920 153 0 - -
- - - 940 893 0 - -
- 121.85 -8.15 1 950 232 -21 0.05 - 232
- - - 960 11 0.05 - -
- - - 970 646 -6 0.1 - -
- 91.95 -8.15 1 980 1126 -11 0.15 -0.05 Long Covering 1126
- 82.05 -8.15 9 990 252 0.15 - 28
Long Covering 72.1 -8.3 227 -52 1000 1051 -35 0.25 -0.05 Long Covering 4.63
- 62.6 -8.1 38 1010 294 -116 0.4 +0.05 Short Covering 7.74
- 53.25 -8 84 1020 333 -58 0.55 - 3.96
Long Covering 42.75 -8.55 79 -2 1030 318 -42 0.7 -0.05 Long Covering 4.03
Long Covering 33.5 -8.6 95 -3 1040 442 -129 1.2 +0.15 Short Covering 4.65
Long Covering 24.55 -8.2 190 -21 1050 898 -1 2.25 +0.5 Short Covering 4.73
Long Covering 16.65 -7.25 689 -60 1060 2167 +179 4.35 +1.25 Buying 3.15
Writing 10.1 -6.4 1509 +82 1070 1286 -45 7.7 +2.15 Short Covering 0.85
Writing 5.85 -4.55 2551 +229 1080 1486 -127 13.35 +3.85 Short Covering 0.58
Long Covering 3.35 -2.95 1716 -240 1090 669 -171 20.85 +5.6 Short Covering 0.39
Writing 1.9 -1.7 4838 +37 1100 1706 -105 29.55 +7.1 Short Covering 0.35
Long Covering 1.25 -0.8 1220 -130 1110 243 -8 38.9 +8.15 Short Covering 0.2
Long Covering 0.8 -0.45 1373 -80 1120 212 -16 49.1 +8.2 Short Covering 0.15
Long Covering 0.55 -0.35 1369 -42 1130 108 -11 58.5 +8.35 Short Covering 0.08
Long Covering 0.4 -0.2 580 -122 1140 163 -8 68.05 +6.75 Short Covering 0.28
Long Covering 0.35 -0.15 3482 -129 1150 232 -19 78.3 +7.55 Short Covering 0.07
Long Covering 0.2 -0.15 647 -160 1160 107 -15 88.15 +7.85 Short Covering 0.17
Long Covering 0.25 -0.05 490 -124 1170 45 98.05 +8 - 0.09
Long Covering 0.2 -0.1 1385 -193 1180 73 108 +8.1 - 0.05
Long Covering 0.15 -0.05 542 -75 1190 6 117.95 +8.1 - 0.01
Long Covering 0.15 -0.05 3926 -324 1200 449 -14 128 +8.2 Short Covering 0.11
Long Covering 0 -0.3 143 -11 1210 - - - -
Short Covering 0.1 +0.05 342 -18 1220 16 -1 147.9 +8.2 Short Covering 0.05
Short Covering 0.15 +0.15 139 -14 1230 2 157.9 +8.2 - 0.01
Short Covering 0.1 +0.1 57 -3 1240 1 167.9 +8.2 - 0.02
Long Covering 0 -0.15 279 -10 1250 92 177.9 +8.2 - 0.33
Short Covering 0.1 +0.1 106 -103 1260 - - - -
- 0 52 1270 - - - -
Short Covering 0.1 +0.1 27 -20 1280 - - - -
- 0 44 1290 - - - -
- 0.15 620 -39 1300 162 -13 227.85 +8.25 Short Covering 0.26
- 0 46 1310 1 237.85 +8.25 - 0.02
- 0 26 1320 - - - -
- 0 19 1330 - - - -
- 0 11 1340 1 267.8 +8.2 - 0.09
- 0 19 1350 5 277.8 +8.25 - 0.26
- 0 33 1360 3 287.8 +8.25 - 0.09
- 0 27 1380 - - - -
- 0 59 +1 1400 6 327.75 +8.25 - 0.1
29090 Total 15962 0.55

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.