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

Option Chain Analysis

Processing ...
ACC 1884 -2.85 *Data as on 2025-02-21
ACC 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
- - - 1600 57 -9 0.2 +0.15 Short Covering -
- - - 1640 105 +2 0.05 - -
- - - 1660 34 -1 0.05 -0.5 Long Covering -
- 205.85 -3.15 2 1680 327 0.05 -0.5 - 163.5
- - - 1700 262 +6 0.45 -0.35 Writing -
- - - 1720 29 -5 0.55 -0.5 Long Covering -
Long Covering 141 -8.8 14 -3 1740 93 -14 0.7 -0.8 Long Covering 6.64
Long Covering 127 -3.55 7 -1 1760 100 -16 1.15 -1.15 Long Covering 14.29
- 108.15 -3.75 10 1780 140 +1 1.95 -1.45 Writing 14
Long Covering 86 -5.75 85 -3 1800 826 -23 3.1 -2 Long Covering 9.72
- 73.15 35 -5 1820 259 -35 5.2 -2.4 Long Covering 7.4
Long Covering 50.4 -7.45 159 -15 1840 321 -183 9.15 -2.7 Long Covering 2.02
Writing 35.55 -7.25 314 +5 1860 267 +49 14.8 -2.5 Writing 0.85
Writing 23.8 -6.75 242 +16 1880 371 -30 22.65 -2.65 Long Covering 1.53
Long Covering 14.65 -6.6 308 -69 1900 575 -2 34.15 -1.05 Long Covering 1.87
Long Covering 8.75 -5.1 387 -16 1920 178 +2 49.75 +2.4 Buying 0.46
Writing 5.25 -3.8 466 +30 1940 162 -1 64.3 +3.1 Short Covering 0.35
Writing 3.25 -2.6 449 +45 1960 132 -4 80.4 +0.95 Short Covering 0.29
Long Covering 2.4 -1.45 325 -2 1980 167 -2 100.05 +3.8 Short Covering 0.51
Writing 1.8 -1.15 1054 +99 2000 445 -17 118.95 +4.85 Short Covering 0.42
Writing 1.3 -0.85 892 +384 2020 164 +6 135.1 +2.45 Buying 0.18
Writing 0.8 -0.6 596 +33 2040 230 +1 154.45 +2.65 Buying 0.39
Long Covering 0.55 -0.45 622 -157 2060 265 +3 174.15 +2.9 Buying 0.43
Long Covering 0.4 -0.45 483 -139 2080 218 193.95 +3.05 - 0.45
Long Covering 0.3 -0.25 955 -152 2100 166 -3 213.85 +3.15 Short Covering 0.17
Long Covering 0.3 -0.2 268 -17 2120 15 233.75 +3.15 - 0.06
Short Covering 0.3 +0.25 101 -23 2140 12 253.75 +3.2 - 0.12
Long Covering 0.05 -0.45 105 -7 2160 8 273.7 +3.2 - 0.08
Long Covering 0.05 -0.35 77 -10 2180 7 293.65 +3.2 - 0.09
Long Covering 0.25 -0.2 1055 -49 2200 209 -10 319.5 +9.1 Short Covering 0.2
- 0.05 100 2220 11 333.65 +3.25 - 0.11
Short Covering 0.2 +0.15 92 -3 2240 - - - -
- 0.05 41 -1 2260 - - - -
- 0.05 76 -1 2280 - - - -
Long Covering 0.05 -0.05 420 -14 2300 322 -8 417 +6.7 Short Covering 0.77
- 0.05 2 2320 - - - -
- 0.05 1968 -16 2400 2057 -12 518 +7.85 Short Covering 1.05
Long Covering 0.05 -0.15 14 -7 2440 - - - -
11724 Total 8534 0.73

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.