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

Option Chain Analysis

Processing ...
BRITANNIA 5545.5 -52 *Data as on 2025-08-22
Britannia Industries 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
- - - 4500 11 0 - -
- - - 4800 24 +2 0 - -
- - - 4900 985 -2 0 -0.15 Long Covering -
- 550.5 -52.8 17 5000 523 -16 0.25 - 30.76
- 500.6 -52.8 7 5050 54 -1 0.1 -0.6 Long Covering 7.71
- 450.8 -52.8 10 5100 228 -5 1.45 +0.55 Short Covering 22.8
- 401.2 -52.7 7 5150 111 -4 1.7 +1.2 Short Covering 15.86
- 352 -52.55 23 5200 177 -11 2.35 -0.5 Long Covering 7.7
- 303.65 -52.15 28 5250 208 -16 2.8 -0.7 Long Covering 7.43
Long Covering 256.65 -48.8 74 -13 5300 433 +33 3.45 -1.5 Writing 5.85
Long Covering 214.85 -46.95 93 -5 5350 231 +51 5.4 -1.5 Writing 2.48
Writing 168 -46.65 218 +4 5400 794 +35 9 -0.8 Writing 3.64
Long Covering 124.1 -52.85 128 -5 5450 184 -119 18.05 +3.65 Short Covering 1.44
Long Covering 86.7 -39.25 235 -13 5500 541 -379 29.3 +5.55 Short Covering 2.3
Writing 58.35 -32.5 190 +28 5550 275 -47 48.05 +9.55 Short Covering 1.45
Writing 36.4 -25.95 546 +122 5600 412 -61 78.4 +18.95 Short Covering 0.75
Writing 21.25 -19.75 439 +120 5650 191 -23 110.95 +24.05 Short Covering 0.44
Writing 13.15 -12.85 1235 +172 5700 243 -24 157.1 +34.05 Short Covering 0.2
Writing 8.95 -7 690 +213 5750 56 -9 196.35 +35 Short Covering 0.08
Long Covering 6.45 -3.45 1292 -224 5800 116 -5 256.1 +48.65 Short Covering 0.09
Long Covering 4.45 -2.1 473 -77 5850 34 302.75 +46.5 - 0.07
Writing 3.35 -1.5 880 +12 5900 43 350.8 +48.9 - 0.05
Long Covering 2.55 -1.05 127 -60 5950 - - - -
Writing 1.95 -0.65 1281 +17 6000 58 449.1 +51.6 - 0.05
Writing 1.45 -0.5 62 +5 6050 6 498.75 +52.2 - 0.1
Long Covering 1 -0.5 529 -23 6100 - - - -
- 0.05 -0.2 22 6150 - - - -
Long Covering 1.15 -0.2 386 -6 6200 7 648.4 +52.9 - 0.02
- 0.05 13 +1 6250 - - - -
Short Covering 0.55 +0.5 62 -3 6300 - - - -
- 0 -0.05 19 6350 - - - -
- 0 102 6400 - - - -
Short Covering 0.55 +0.55 219 -37 6500 - - - -
Buying 0.3 +0.3 65 +6 6600 - - - -
Long Covering 0 -0.35 163 -1 6700 - - - -
9635 Total 5945 0.62

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.