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

Option Chain Analysis

Processing ...
ASTRAL 1387.2 -12.4 *Data as on 2025-02-21
Astral 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
- - - 1120 23 0.05 - -
- - - 1160 24 0.05 - -
- 188.5 -12.6 1 1200 66 0.05 -0.8 - 66
- 168.5 -12.6 2 1220 76 0.05 -0.45 - 38
- 148.55 -12.6 3 1240 220 0.05 - 73.33
- - - 1260 78 -1 0.05 - -
- 108.7 -12.6 2 1280 46 -6 1 - 23
- 86 -15.65 66 1300 257 -11 1.55 +0.1 Short Covering 3.89
- 70.05 -12.35 28 1320 121 +25 2.7 +0.55 Buying 4.32
Long Covering 51.7 -9.7 162 -29 1340 107 -11 4.45 +0.9 Short Covering 0.66
Long Covering 31.95 -13.35 221 -5 1360 190 -108 8.3 +2 Short Covering 0.86
Writing 21.4 -9.5 115 +2 1380 122 -4 15.45 +4.15 Short Covering 1.06
Writing 12.2 -7.15 614 +37 1400 225 -68 26.15 +6.15 Short Covering 0.37
Writing 6.7 -4.7 281 +1 1420 96 +24 40.75 +8.6 Buying 0.34
Writing 3.95 -2.7 384 +68 1440 115 -8 57.4 +9.65 Short Covering 0.3
Long Covering 2.45 -1.5 353 -47 1460 172 +2 74.9 +11.2 Buying 0.49
Writing 1.7 -0.75 481 +54 1480 255 +7 94.6 +14.35 Buying 0.53
Writing 1.45 -0.45 1752 +340 1500 428 -17 114.45 +12.85 Short Covering 0.24
Writing 1.1 -0.35 1563 +129 1520 260 -1 131.25 +12.45 Short Covering 0.17
Long Covering 0.8 -0.25 392 -27 1540 112 151.15 +12.55 - 0.29
Long Covering 0.6 -0.2 325 -10 1560 56 -1 171.15 +12.65 Short Covering 0.17
Long Covering 0.05 -0.7 173 -12 1580 9 191.1 +12.65 - 0.05
Long Covering 0.35 -0.3 823 -89 1600 432 -5 211.1 +12.7 Short Covering 0.52
- 0.05 153 -5 1620 59 231.05 +12.65 - 0.39
Short Covering 0.3 +0.25 112 -2 1640 32 251.05 +12.7 - 0.29
- 0.05 122 -6 1660 11 271.05 +12.7 - 0.09
Long Covering 0.05 -0.3 88 -1 1680 6 291 +12.7 - 0.07
Long Covering 0.25 -0.05 633 -51 1700 76 311 +12.7 - 0.12
- 0.05 37 -20 1720 2 330.95 +12.7 - 0.05
- 0.05 31 1740 4 350.95 +12.7 - 0.13
Long Covering 0.05 -0.25 61 -4 1760 - - - -
- 0.05 94 1780 24 390.9 +12.7 - 0.26
- 0.25 549 -32 1800 153 -1 414 +15.85 Short Covering 0.28
- 0.5 +0.45 19 1820 2 430.85 +12.7 - 0.11
- 0.05 6 1840 2 450.85 +12.75 - 0.33
- 0.05 16 -3 1880 9 -3 490.8 +12.75 Short Covering 0.56
Short Covering 0.4 +0.35 20 -2 1920 46 -19 530.75 +12.75 Short Covering 2.3
- 0.05 11 -4 1960 12 -4 570.7 +12.75 Short Covering 1.09
9693 Total 3928 0.41

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.