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

Option Chain Analysis

Processing ...
HDFCBANK 1801 29.5 *Data as on 2024-12-23
HDFC Bank Option chain analysis for expiry 26-Dec-2024. 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
- - - 1480 29 0.1 -0.2 - -
- 301.85 +28.7 50 1500 364 0.1 -0.35 - 7.28
- - - 1520 8 0.05 - -
- - - 1540 51 0.05 -0.3 - -
- - - 1560 314 0.1 -0.25 - -
- - - 1570 7 0.05 - -
- - - 1580 198 0.2 -0.2 - -
- - - 1590 27 0.05 - -
- 201.9 +28.6 36 1600 1040 0.2 -0.35 - 28.89
- 191.9 +28.6 2 1610 138 0.05 -0.45 - 69
- - - 1620 679 0.1 -0.35 - -
- 171.9 +28.6 2 1630 68 0.3 -0.35 - 34
- 161.9 +28.55 1 1640 506 0.25 -0.35 - 506
- 151.9 +30.85 152 1650 683 0.3 -0.5 - 4.49
- 141.9 +28.45 4 1660 309 0.35 -0.5 - 77.25
- 131.95 +28.4 4 1670 242 0.4 -0.7 - 60.5
- 121.95 +28.2 43 1680 406 0.4 -0.8 - 9.44
- 111.95 +27.9 10 1690 167 0.4 -1.05 - 16.7
- 101.75 +26.45 363 1700 3029 0.4 -1.35 - 8.34
- 92 +26.8 93 1710 594 0.35 -1.75 - 6.39
- 82.05 +24.7 163 1720 855 0.4 -2.5 - 5.25
- 72.15 +24.8 115 1730 850 0.55 -3.35 - 7.39
- 60.25 +21.6 301 1740 1147 0.7 -4.65 - 3.81
- 51.6 +20.7 565 1750 1609 1.1 -6.6 - 2.85
- 41.2 +16.75 509 1760 1322 1.55 -8.85 - 2.6
- 32.45 +14.55 393 1770 1565 2.3 -11.85 - 3.98
- 23.6 +10.25 676 1780 1894 3.4 -15.4 - 2.8
- 15.85 +6.75 884 1790 2082 5.35 -19.85 - 2.36
- 8.65 +2.7 7236 1800 3953 8.3 -23.75 - 0.55
- 5.15 +1.05 4434 1810 601 14.6 -25.25 - 0.14
- 2.9 +0.05 5116 1820 1377 22.45 -26.3 - 0.27
- 1.9 -0.3 4403 1830 1100 31.2 -25.35 - 0.25
- 1.25 -0.4 3648 1840 710 41.2 -27.8 - 0.19
- 0.9 -0.45 5784 1850 1255 49.95 -28.05 - 0.22
- 0.55 -0.5 4901 1860 1928 61.2 -24.45 - 0.39
- 0.35 -0.35 8295 1870 813 69.25 -26.35 - 0.1
- 0.2 -0.5 4012 1880 960 80.4 -24.2 - 0.24
- 0.35 -0.4 1864 1890 352 88 -28.55 - 0.19
- 0.25 -0.45 8727 1900 1175 99.95 -26.75 - 0.13
- 0.3 -0.3 798 1910 87 109.7 -26.75 - 0.11
- 0.2 -0.3 2242 1920 82 117.95 -28.45 - 0.04
- 0.3 -0.25 1949 1930 45 127.95 -28.4 - 0.02
- 0.15 -0.25 1340 1940 103 138.5 -27.85 - 0.08
- 0.2 -0.3 604 1950 49 147.9 -28.45 - 0.08
- 0.15 -0.2 1218 1960 6 157.9 -28.45 - 0
- 0.2 -0.3 178 1970 2 167.9 -28.4 - 0.01
- 0.25 -0.2 723 1980 - - - -
- 0.15 -0.2 165 1990 2 187.9 -28.4 - 0.01
- 0.2 -0.25 3641 2000 278 197.9 -27.35 - 0.08
- 0.1 -0.2 1140 2020 8 217.9 -28.35 - 0.01
- 0.05 -0.15 611 2040 4 237.85 -28.4 - 0.01
- 0.15 -0.25 322 2060 5 257.85 -28.35 - 0.02
- 0.05 -0.3 185 2080 - - - -
- 0.2 -0.05 90 2100 1 297.85 -28.3 - 0.01
77992 Total 35079 0.45

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.