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

Option Chain Analysis

Processing ...
CANBK 150.16 1.47 *Data as on 2025-11-26
Canara Bank Option chain analysis for expiry 30-Dec-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
- 38.75 +1.43 21 112 15 +3 0.01 - 0.71
- 36.76 +1.43 2 114 - - - -
- - - 118 1 0.01 -0.01 - -
- 30.82 +1.52 90 120 114 -10 0.07 -0.05 Long Covering 1.27
- - - 121 1 0.03 -0.02 - -
- 28.85 +1.41 1 122 4 0.04 -0.03 - 4
- - - 123 19 0.06 -0.03 - -
- 26.89 +1.4 6 124 8 0.07 -0.04 - 1.33
- 25.91 +1.39 6 125 290 +199 0.08 -0.13 Writing 48.33
- 24.94 +1.38 6 126 46 0.12 -0.1 - 7.67
- - - 127 75 +43 0.15 -0.11 Writing -
- 23.02 +1.36 3 128 40 0.19 -0.09 - 13.33
- 22.07 +1.34 1 129 37 0.23 -0.08 - 37
Short Covering 21.4 +1.86 263 -3 130 450 +51 0.22 -0.14 Writing 1.71
- 20.2 +1.31 1 131 22 0.35 -0.09 - 22
- 19.27 +1.29 8 132 113 +32 0.3 -0.17 Writing 14.13
- 18.36 +1.56 3 133 32 +4 0.5 -0.04 Writing 10.67
- 17.47 +1.25 5 134 32 +8 0.4 -0.22 Writing 6.4
- 16.59 +1.22 47 135 633 +20 0.47 -0.22 Writing 13.47
- 15.72 +1.19 15 136 39 +10 0.56 -0.25 Writing 2.6
- 14.87 +1.16 7 137 98 +35 0.62 -0.31 Writing 14
Buying 14.05 +1.13 9 +1 138 78 -9 0.72 -0.34 Long Covering 8.67
- 13.24 +1.1 10 139 83 +52 0.83 -0.39 Writing 8.3
Short Covering 12.18 +1.45 620 -53 140 1336 +111 0.98 -0.41 Writing 2.15
- 11.69 +1.8 4 141 117 +89 1.12 -0.47 Writing 29.25
- 10.55 +1.41 23 142 125 +35 1.32 -0.49 Writing 5.43
Buying 9.81 +0.53 121 +95 143 91 -2 1.51 -0.57 Long Covering 0.75
- 9.03 +0.4 34 144 80 -7 1.75 -0.6 Long Covering 2.35
Short Covering 8.28 +1.19 707 -179 145 601 +13 2.02 -0.67 Writing 0.85
Short Covering 8.25 +1.87 84 -4 146 163 +10 2.33 -0.71 Writing 1.94
Short Covering 6.92 +1.11 129 -13 147 184 +7 2.62 -0.79 Writing 1.43
Short Covering 6.27 +1.01 255 -59 148 365 +58 2.99 -0.87 Writing 1.43
Short Covering 5.67 +0.94 123 -49 149 126 +44 3.38 -0.92 Writing 1.02
Short Covering 5.1 +0.88 1849 -132 150 882 +209 3.82 -0.99 Writing 0.48
Buying 4.58 +0.8 236 +70 151 124 +90 4.3 -2.05 Writing 0.53
Buying 4.08 +0.76 503 +201 152 381 +322 4.82 -1.13 Writing 0.76
Buying 3.65 +0.68 117 +62 153 49 +47 5.38 -1.12 Writing 0.42
Buying 3.25 +0.67 230 +50 154 9 7.22 -0.92 - 0.04
Buying 2.86 +0.55 912 +254 155 245 +35 6.55 -1.34 Writing 0.27
Buying 2.52 +0.49 110 +14 156 1 8.47 -1 - 0.01
Buying 2.22 +0.44 116 +72 157 6 9.14 -1.03 - 0.05
Buying 1.96 +0.43 133 +4 158 6 +1 9.83 -1.06 Writing 0.05
Buying 1.68 +0.37 50 +20 159 - - - -
Buying 1.47 +0.32 1340 +145 160 665 +7 10.1 -2.3 Writing 0.5
Buying 1.31 +0.31 99 +24 161 19 +19 12.04 -1.15 Writing 0.19
Buying 1.11 +0.23 254 +89 162 117 -3 12.81 -1.18 Long Covering 0.46
Buying 0.85 +0.19 245 +90 164 38 +38 13.28 -2.37 Writing 0.16
Buying 0.63 +0.14 456 +100 166 128 +40 15.31 -1.63 Writing 0.28
9254 Total 8088 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.