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

Option Chain Analysis

Processing ...
AXISBANK 1105.3 17.9 *Data as on 2025-09-12
Axis Bank Option chain analysis for expiry 30-Sep-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
- 247.85 +17.75 4 860 4 0 - 1
- 227.9 +17.75 9 880 24 0 -0.2 - 2.67
- - - 900 234 -2 0.1 +0.05 Short Covering -
- 188.05 +17.75 4 920 16 0.05 - 4
- 178.05 +17.65 4 930 - - - -
- - - 940 230 -101 0.05 -0.15 Long Covering -
- 158.2 +17.6 4 950 390 0.1 -0.05 - 97.5
- 148.3 +17.5 11 960 603 -15 0.15 -0.05 Long Covering 54.82
- 138.45 +24.8 19 970 147 -15 0.2 -0.1 Long Covering 7.74
- 128.65 +17.15 42 980 246 -25 0.25 -0.2 Long Covering 5.86
Buying 118.95 +16.9 37 +1 990 617 -2 0.3 -0.2 Long Covering 16.68
Short Covering 107.9 +15.35 132 -7 1000 1484 -33 0.5 -0.25 Long Covering 11.24
Short Covering 99.9 +16.1 77 -5 1010 618 -22 0.75 -0.2 Long Covering 8.03
Short Covering 89.3 +14.7 102 -4 1020 1171 +653 1 -0.4 Writing 11.48
Short Covering 78 +14 74 -20 1030 926 +361 1.3 -0.7 Writing 12.51
Short Covering 69.8 +14.7 301 -11 1040 1030 -86 1.85 -1.05 Long Covering 3.42
Short Covering 60.3 +14.05 971 -144 1050 1860 -206 2.4 -1.7 Long Covering 1.92
Short Covering 51.15 +12.9 1180 -327 1060 2139 -72 3.25 -2.5 Long Covering 1.81
Short Covering 41.9 +11.35 1550 -157 1070 1840 +4 4.5 -3.75 Writing 1.19
Short Covering 33.8 +10.05 2640 -507 1080 2216 +885 6.45 -5.05 Writing 0.84
Short Covering 26.35 +8.25 1250 -346 1090 1343 +502 8.95 -6.7 Writing 1.07
Short Covering 20.3 +6.7 4584 -1508 1100 2489 +950 12.6 -8.55 Writing 0.54
Buying 14.9 +5.1 1393 +619 1110 554 +396 17.25 -9.75 Writing 0.4
Buying 10.6 +3.65 2527 +1087 1120 698 +454 22.85 -11.4 Writing 0.28
Buying 7.4 +2.45 980 +237 1130 146 +27 29.85 -12.55 Writing 0.15
Buying 5.25 +1.7 1116 +138 1140 229 +69 37.5 -13.3 Writing 0.21
Buying 3.6 +1.15 1627 +413 1150 229 +35 45.75 -13.9 Writing 0.14
Short Covering 2.4 +0.75 681 -242 1160 128 +35 53.8 -21 Writing 0.19
Short Covering 1.55 +0.5 1402 -53 1170 45 63.15 -15.5 - 0.03
Buying 1.15 +0.3 971 +754 1180 14 76.5 -15.8 - 0.01
Writing 0.95 -1.55 185 +169 1190 6 +1 85.2 -16.25 Writing 0.03
Buying 0.8 +0.2 1373 +238 1200 480 -26 92.4 -15 Long Covering 0.35
Buying 1.65 +1.25 159 +140 1220 13 112.75 -17.05 - 0.08
Buying 0.85 +0.45 46 +4 1240 85 131.9 -17.35 - 1.85
Buying 0.35 +0.1 16 +12 1260 78 151.45 -17.5 - 4.88
Short Covering 0.25 +0.2 174 -14 1300 - - - -
- 0 8 +4 1400 - - - -
25653 Total 22332 0.87

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.