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 5291.4 -53.25 *Data as on 2025-02-21
ABB India Option chain analysis for expiry 27-Feb-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
- - - 4000 7 0.05 - -
- - - 4200 124 +3 0.55 +0.5 Buying -
- - - 4400 233 -30 0.85 -0.05 Long Covering -
- 796.15 -54.15 8 4500 823 1.3 +0.1 - 102.88
Long Covering 682.05 -68.5 21 -3 4600 458 +91 2.45 -0.55 Writing 21.81
- 596.85 -54.25 22 4700 456 -60 3.8 -1.25 Long Covering 20.73
Writing 478.75 -69.25 42 +13 4800 456 -96 6.1 -2 Long Covering 10.86
Long Covering 395.8 -60.15 82 -33 4900 987 +321 9.95 -2.4 Writing 12.04
Long Covering 299.45 -55.95 224 -33 5000 1392 -545 15.65 -2.8 Long Covering 6.21
Long Covering 207.85 -59.45 240 -41 5100 1066 -173 24.85 -2.85 Long Covering 4.44
Long Covering 128.65 -58.45 787 -321 5200 1149 -376 44.3 -2.45 Long Covering 1.46
Long Covering 75.1 -46.5 744 -377 5300 387 -84 89.75 +8.6 Short Covering 0.52
Long Covering 44.95 -32.5 1370 -48 5400 539 -80 159.7 +24.55 Short Covering 0.39
Long Covering 25.5 -22.3 2263 -91 5500 395 -38 235.55 +27.75 Short Covering 0.17
Writing 13.05 -14.45 1837 +182 5600 208 -11 324.55 +36.5 Short Covering 0.11
Long Covering 7.25 -7.95 1539 -224 5700 182 -3 422.4 +57.95 Short Covering 0.12
Writing 5 -4.35 1655 +38 5800 239 -2 510 +53.9 Short Covering 0.14
Writing 3.45 -2.75 956 +94 5900 68 603.65 +52 - 0.07
Long Covering 2.9 -2.15 1609 -245 6000 286 -5 720 +70.55 Short Covering 0.18
Long Covering 2.4 -1.45 1100 -66 6100 90 -2 802.35 +54 Short Covering 0.08
Long Covering 2.25 -1.1 1190 -97 6200 172 930 +82.15 - 0.14
Long Covering 2.2 -0.5 757 -35 6300 126 1002 +54.4 - 0.17
Long Covering 1.95 -0.8 174 -13 6400 37 -1 1101.85 +54.45 Short Covering 0.21
Long Covering 1.35 -0.55 670 -138 6500 85 -1 1201.75 +54.5 Short Covering 0.13
Short Covering 1.45 +1.4 258 -32 6600 20 -1 1301.65 +54.5 Short Covering 0.08
Short Covering 0.65 +0.6 123 -14 6700 5 -2 1401.55 +54.55 Short Covering 0.04
Short Covering 0.9 +0.85 69 -9 6800 5 1501.45 +54.55 - 0.07
- 0.05 19 6900 4 1601.35 +54.6 - 0.21
Long Covering 0.9 -0.6 454 -4 7000 178 -1 1701.2 +48.3 Short Covering 0.39
- 0.05 9 7100 - - - -
- 0.05 21 -1 7200 5 1901 +54.6 - 0.24
- 0.05 5 -1 7300 - - - -
- 0.05 290 -3 7400 293 2100.8 +54.65 - 1.01
- 0.05 32 -3 7500 13 -2 2200.7 +54.7 Short Covering 0.41
Short Covering 0.2 +0.05 370 -1 8000 20 -1 2700.15 +54.75 Short Covering 0.05
- 0.05 9 8200 9 2899.95 +54.8 - 1
18949 Total 10517 0.56

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.