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 1358.6 0.7 *Data as on 2026-06-22
Axis Bank Option chain analysis for expiry 30-Jun-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
- 280.1 +0.2 4 1080 33 -19 0.15 +0.15 Short Covering 8.25
- 260.1 +0.15 12 1100 315 -1 0.15 -0.1 Long Covering 26.25
- 240.15 +0.15 10 1120 106 0 -0.3 - 10.6
- 230.15 +0.15 14 1130 90 0 - 6.43
- 220.15 +0.1 3 1140 320 0 - 106.67
- 210.15 +0.1 11 1150 262 -3 0.15 -0.15 Long Covering 23.82
- 200.2 +0.1 15 1160 100 -2 0 -0.05 Long Covering 6.67
- 190.2 +0.1 7 1170 581 0 -0.2 - 83
- 180.2 +0.05 7 1180 641 -1 0.05 -0.2 Long Covering 91.57
- 170.25 +0.05 6 1190 520 0.2 -0.05 - 86.67
- 160.25 -0.05 98 1200 585 -18 0.25 -0.2 Long Covering 5.97
- 150.3 -0.1 119 1210 87 -4 0.25 -0.15 Long Covering 0.73
- 140.35 -0.2 119 1220 555 0.35 -0.2 - 4.66
- 130.45 -0.35 176 1230 415 -4 0.2 -0.3 Long Covering 2.36
- 120.6 -0.5 216 1240 1324 -17 0.35 -0.25 Long Covering 6.13
Short Covering 110.85 +0.25 595 -6 1250 1138 -30 0.4 -0.15 Long Covering 1.91
Long Covering 99.8 -2.4 830 -7 1260 676 -50 0.35 -0.2 Long Covering 0.81
Long Covering 89.2 -3.8 526 -1 1270 1497 -2 0.3 -0.2 Long Covering 2.85
Long Covering 79.5 -4.55 1543 -5 1280 1164 -30 0.35 -0.25 Long Covering 0.75
Short Covering 70.1 +0.65 862 -5 1290 1274 -77 0.6 -0.3 Long Covering 1.48
Long Covering 60 -2.45 6119 -13 1300 3411 -12 0.8 -0.3 Long Covering 0.56
Long Covering 50.6 -2.6 587 -37 1310 1050 -59 1.4 -0.4 Long Covering 1.79
Long Covering 42.6 -1.15 3002 -70 1320 2001 -61 2.35 -0.5 Long Covering 0.67
Long Covering 33.9 -1.9 1364 -47 1330 1202 -55 4.15 -0.4 Long Covering 0.88
Long Covering 26.4 -2.4 3489 -2 1340 2045 -59 6.5 -0.5 Long Covering 0.59
Writing 20 -2.2 3539 +43 1350 1865 -208 10.05 -0.3 Long Covering 0.53
Writing 15.05 -1.75 3248 +1002 1360 1848 +183 15.05 +0.1 Buying 0.57
Writing 10.85 -1.55 2032 +68 1370 1038 +54 20.75 +0.35 Buying 0.51
Writing 7.65 -1.15 3215 +899 1380 333 -26 27.6 +0.75 Short Covering 0.1
Writing 5.05 -1.05 654 +187 1390 97 -32 34.75 +0.9 Short Covering 0.15
Long Covering 3.2 -1.1 2252 -791 1400 457 -37 43.4 +0.6 Short Covering 0.2
Writing 1.9 -0.8 895 +29 1410 55 56.35 -3.15 - 0.06
Writing 1.15 -0.65 1114 +10 1420 32 64.6 -2.75 - 0.03
Long Covering 0.8 -0.4 175 -63 1430 13 -1 73.2 -2.4 Long Covering 0.07
Long Covering 0.55 -0.2 949 -13 1440 25 82.15 -2 - 0.03
Long Covering 0.55 -0.2 188 -1 1450 8 91.35 +0.35 - 0.04
- 0.4 659 +2 1460 13 100.75 -1.35 - 0.02
- 0.6 +0.4 314 1480 6 120 -0.85 - 0.02
- 0.4 -0.7 10 1490 - - - -
- 0.3 -0.5 80 1500 - - - -
- 0.1 -0.15 8 1520 - - - -
Writing 0.05 -0.15 22 +1 1540 - - - -
39088 Total 27182 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.