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

Option Chain Analysis

Processing ...
BRITANNIA 6247 -53.5 *Data as on 2025-09-12
Britannia Industries 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
- - - 4500 2 0 - -
- - - 4600 5 0 - -
- - - 5000 176 -9 0 - -
- - - 5100 7 0.05 - -
- - - 5150 2 0.05 - -
- 1062.3 -54.3 1 5200 169 -14 0.05 - 169
- - - 5250 46 0.1 - -
- 962.7 -54.3 6 5300 155 -1 0.15 - 25.83
- 912.95 -54.3 9 5350 16 0.25 +0.05 - 1.78
- 863.25 -54.3 6 5400 293 -7 0.45 -2.35 Long Covering 48.83
- 813.7 -54.2 10 5450 13 0.75 +0.15 - 1.3
Long Covering 764.3 -54.15 61 -7 5500 549 -134 3.55 +0.15 Short Covering 9
- 715.15 -54 3 5550 154 -20 1.9 -1.7 Long Covering 51.33
- 666.35 -53.8 101 5600 826 -106 4.75 +0.25 Short Covering 8.18
- 617.95 -53.55 39 5650 73 5.25 +1.7 - 1.87
Long Covering 570.25 -53.1 170 -1 5700 617 -9 6.8 +0.8 Short Covering 3.63
- 523.3 -52.55 68 5750 313 +66 7.7 +0.7 Buying 4.6
Long Covering 466.75 -48.55 224 -7 5800 772 -51 8.8 +0.35 Short Covering 3.45
- 432.65 -50.9 102 5850 227 -14 10.6 +0.5 Short Covering 2.23
Long Covering 375 -38.8 375 -8 5900 735 -7 13.3 +0.75 Short Covering 1.96
- 347.95 -25.15 83 5950 282 +2 17.15 +0.85 Buying 3.4
Writing 288.6 -41.05 365 +3 6000 804 -34 23.5 +2.15 Short Covering 2.2
Long Covering 271.2 -44.75 95 -2 6050 230 -8 31.5 +3.2 Short Covering 2.42
Long Covering 201.45 -45.95 209 -2 6100 525 -65 42.8 +5.2 Short Covering 2.51
Long Covering 166.35 -42.35 161 -7 6150 259 -40 56.5 +6.9 Short Covering 1.61
Long Covering 135.25 -40.7 564 -88 6200 534 -136 76.1 +11.7 Short Covering 0.95
Writing 107.8 -34.95 421 +145 6250 220 -30 98.35 +15.05 Short Covering 0.52
Long Covering 84.6 -33.15 716 -88 6300 337 -107 124.95 +18.35 Short Covering 0.47
Long Covering 64.65 -29.65 465 -20 6350 86 +8 155.35 +22.35 Buying 0.18
Writing 48.45 -24.1 993 +19 6400 198 -12 189.1 +27.4 Short Covering 0.2
Writing 36 -19.75 604 +4 6450 - - - -
Long Covering 27 -15.9 1035 -75 6500 7 -1 261.75 +28.3 Short Covering 0.01
Writing 20.05 -11.55 200 +28 6550 - - - -
Writing 14.75 -10.3 1320 +27 6600 2 368.5 +40.1 - 0
Long Covering 10.8 -7.75 29 -15 6650 - - - -
Long Covering 8.1 -5.5 894 -5 6700 2 454.3 +44.45 - 0
Buying 15.95 +6.1 32 +1 6750 - - - -
Long Covering 5.5 -2.55 332 -6 6800 - - - -
- 3.5 -10.85 2 6850 - - - -
Buying 6.6 +0.35 92 +27 6900 - - - -
- 4.8 -3.4 27 6950 - - - -
Writing 3.1 -0.75 93 +11 7000 - - - -
- 3 6 +2 7050 - - - -
9913 Total 8636 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.