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

Option Chain Analysis

Processing ...
CDSL 1152.9 -23 *Data as on 2025-03-07
Central Depository Services (India) Option chain analysis for expiry 27-Mar-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
- - - 880 33 0.1 +0.05 - -
- - - 900 49 -8 0.2 -1.55 Long Covering -
- - - 920 252 0.35 -1.7 - -
- - - 940 178 +6 2.35 +0.5 Buying -
- 197.55 -22.8 25 960 111 +5 3.1 +0.05 Buying 4.44
- 178.45 -22.55 12 980 148 +32 3.95 +0.35 Buying 12.33
Writing 152.3 -20.85 54 +2 1000 1008 +15 5.1 +0.45 Buying 18.67
Long Covering 141.8 -21.7 19 -1 1020 142 +21 6.45 +0.85 Buying 7.47
Writing 113 -23.05 21 +3 1040 242 -25 8.5 +1.2 Short Covering 11.52
- 108.1 -8.7 39 1060 265 -24 11.35 +2.2 Short Covering 6.79
Long Covering 92.8 -19.25 92 -4 1080 578 -20 15.4 +3.15 Short Covering 6.28
Long Covering 66.5 -18.5 1205 -27 1100 1281 +4 20.8 +4.55 Buying 1.06
Writing 53.65 -16.35 886 +13 1120 531 -34 27.95 +5.85 Short Covering 0.6
Writing 43.35 -14.05 576 +81 1140 607 +71 36.95 +7.8 Buying 1.05
Writing 34 -12.35 1005 +214 1160 505 +9 47.2 +9.5 Buying 0.5
Writing 26.55 -10.75 920 +195 1180 439 +43 59.45 +11.65 Buying 0.48
Writing 20.65 -8.55 2979 +7 1200 666 -16 72.55 +13.05 Short Covering 0.22
Writing 15.45 -7 1236 +164 1220 55 +2 87.7 +15.55 Buying 0.04
Writing 11.65 -5.7 864 +156 1240 135 -12 104.5 +18.55 Short Covering 0.16
Writing 9.05 -4.4 750 +69 1260 117 +3 121.5 +17.65 Buying 0.16
Writing 6.9 -3.5 521 +56 1280 17 +6 132.3 +12.15 Buying 0.03
Writing 5.4 -2.65 2772 +165 1300 494 +1 158.35 +22.95 Buying 0.18
Long Covering 3.95 -2.1 447 -3 1320 2 +2 167.7 +19.8 Buying 0
Writing 3.05 -1.6 342 +24 1340 4 186.15 +20.55 - 0.01
Writing 2.55 -1.1 213 +19 1360 3 205 +21.2 - 0.01
Writing 2.15 -0.85 98 +1 1380 - - - -
Writing 1.65 -0.7 1320 +121 1400 235 243.45 +22.05 - 0.18
- 0.9 -1.1 26 1420 1 262.95 +22.35 - 0.04
- 0.65 -0.6 1 1440 2 282.6 +22.6 - 2
- 0.4 -0.5 3 1460 5 302.35 +22.8 - 1.67
- 0.3 -0.3 82 1480 5 322.1 +22.9 - 0.06
Writing 0.95 -0.3 1172 +35 1500 274 +3 350.6 +31.7 Buying 0.23
- 0.1 -0.2 1 1520 - - - -
- 0.1 -0.1 7 1540 5 381.7 +23.15 - 0.71
Writing 0.05 -1 99 +15 1560 2 401.6 +23.2 - 0.02
- 0.05 370 +2 1600 306 441.45 +23.25 - 0.83
Writing 0.05 -0.75 133 +44 1640 24 481.3 +23.3 - 0.18
- 0.05 227 1800 - - - -
18517 Total 8721 0.47

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.