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 7506 -26 *Data as on 2026-07-22
ABB India Option chain analysis for expiry 28-Jul-2026. 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
- 1811.7 -26.95 2 5700 58 0.1 +0.1 - 29
- 1711.8 -26.95 1 5800 34 -8 0.1 +0.1 Short Covering 34
- - - 5900 19 +1 0 - -
- 1512 -27 196 6000 156 -6 0 - 0.8
- - - 6100 37 +1 2.2 +2.2 Buying -
- - - 6150 10 -1 0 -0.05 Long Covering -
- 1312.25 -27 102 6200 61 -2 0 -0.05 Long Covering 0.6
- - - 6250 15 0.05 - -
- 1212.35 -27.05 15 6300 71 -5 0.05 - 4.73
- 1162.4 -27.1 2 6350 8 0.05 -0.05 - 4
- 1112.5 -27.1 8 6400 105 -5 1.3 -1.95 Long Covering 13.13
- - - 6450 11 -6 0.15 -0.1 Long Covering -
- 1012.7 -27.25 52 6500 337 -152 2.25 -1.8 Long Covering 6.48
- - - 6550 21 0.35 -0.25 - -
- 913.15 -27.4 20 6600 201 -259 3.2 -1.7 Long Covering 10.05
- 863.55 -27.55 67 6650 111 0.85 -0.5 - 1.66
- 814.05 -27.75 76 6700 188 -82 4.4 -2.35 Long Covering 2.47
- 764.85 -27.95 249 6750 183 -61 5.05 -3.6 Long Covering 0.73
Long Covering 715.9 -59.25 386 -1 6800 578 -203 5.3 -3.45 Long Covering 1.5
- 667.45 -28.5 204 6850 249 4.55 -6 - 1.22
Long Covering 619.5 -28.85 283 -2 6900 445 +11 7.75 -4.55 Writing 1.57
- 572.25 -29.25 213 6950 161 -19 8.85 -4.95 Long Covering 0.76
Long Covering 525.95 -61.65 522 -20 7000 1250 +48 10.5 -5.85 Writing 2.39
- 480.7 -29.9 161 7050 102 -11 13.65 -5.2 Long Covering 0.63
Long Covering 436.7 -30.2 282 -3 7100 414 -108 15.75 -6.3 Long Covering 1.47
Long Covering 394.3 -30.35 90 -5 7150 - - - -
Long Covering 365.55 -29.4 354 -36 7200 1300 +115 24.85 -6.65 Writing 3.67
Long Covering 319.35 -29.05 106 -7 7250 127 -111 31 -6.9 Long Covering 1.2
Long Covering 272.65 -40.4 317 -95 7300 567 -112 39 -7 Long Covering 1.79
Writing 202.6 -32.95 334 +37 7400 760 -24 62.45 -7.5 Long Covering 2.28
Long Covering 167.7 -31 189 -15 7450 - - - -
Writing 136.55 -32.4 835 +7 7500 792 -4 100.95 -5.85 Long Covering 0.95
- - - 7550 174 -8 131.1 +4 Short Covering -
Long Covering 89.85 -29.2 1075 -73 7600 519 -4 156 -0.8 Long Covering 0.48
Long Covering 58.45 -23.25 1078 -29 7700 775 -47 217.3 +0.75 Short Covering 0.72
Long Covering 37.1 -18.75 1151 -54 7800 291 -30 296.65 +6.8 Short Covering 0.25
Long Covering 24.45 -13.85 748 -13 7900 138 -13 390.45 +18.25 Short Covering 0.18
Long Covering 17 -9.45 2450 -253 8000 315 -19 505.5 +17.35 Short Covering 0.13
Long Covering 11.3 -7.3 563 -64 8100 57 597.3 +45.15 - 0.1
Writing 8.3 -5.35 664 +12 8200 12 +2 692.2 +51.9 Buying 0.02
Long Covering 6.25 -4 1128 -106 8300 14 789.15 +24.2 - 0.01
Long Covering 4.95 -2.55 216 -31 8400 - - - -
Long Covering 4.1 -2.25 363 -9 8500 1 986.4 +26.2 - 0
Long Covering 3.45 -1.65 750 -105 8600 3 1085.85 +26.75 - 0
15252 Total 10670 0.7

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.