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

Option Chain Analysis

Processing ...
ITC 502.2 12.25 *Data as on 2024-07-26
ITC Option chain analysis for expiry 29-Aug-2024. 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
- - - 360 35 +21 0 -0.3 Writing -
- - - 370 2 0 -0.25 - -
- 124.8 +12.2 14 380 34 0 -0.4 - 2.43
- 104.95 +12.15 40 400 514 +20 0.35 -0.25 Writing 12.85
- 95 +12.1 3 410 96 -21 0.5 +0.4 Short Covering 32
- 90.05 +12.1 1 415 1 0.05 -0.05 - 1
Short Covering 85.1 +12.05 42 -1 420 483 +24 0.65 -0.2 Writing 11.5
- 80.2 +12 1 425 153 +2 0.1 -0.9 Writing 153
Short Covering 76.5 +14.2 246 -6 430 635 +115 0.85 -0.3 Writing 2.58
- 70.4 +11.8 22 435 124 +71 0.95 -0.3 Writing 5.64
Short Covering 66.5 +14.3 110 -7 440 1126 +159 1.15 -0.4 Writing 10.24
- 60.8 +11.5 138 445 107 -24 1.35 -0.5 Long Covering 0.78
Buying 57.1 +12.9 609 +37 450 1746 +108 1.6 -0.7 Writing 2.87
Buying 51.3 +11.85 102 +5 455 277 +97 1.95 -0.85 Writing 2.72
- 47.6 +11.8 565 460 1017 -174 2.35 -1.15 Long Covering 1.8
Buying 43.75 +11.45 114 +2 465 413 +73 2.85 -1.6 Writing 3.62
Short Covering 39.05 +11.1 420 -30 470 1319 +123 3.55 -2.05 Writing 3.14
Short Covering 34.95 +10.55 157 -11 475 323 +31 4.35 -2.75 Writing 2.06
Short Covering 31.1 +10.05 700 -41 480 1286 +4 5.35 -3.45 Writing 1.84
Short Covering 27.4 +9.2 162 -51 485 244 +8 6.55 -4.25 Writing 1.51
Short Covering 23.95 +8.4 743 -318 490 1408 +402 8.1 -5.1 Writing 1.9
Short Covering 20.85 +7.6 565 -252 495 447 +115 9.8 -6.1 Writing 0.79
Short Covering 17.85 +6.55 3835 -1123 500 2338 +311 11.95 -6.85 Writing 0.61
Buying 15.3 +5.8 916 +203 505 184 +115 14.3 -7.65 Writing 0.2
Buying 13 +5 2820 +430 510 785 +211 16.95 -8.4 Writing 0.28
Buying 11.1 +4.35 420 +174 515 37 +3 20.1 -8.95 Writing 0.09
Buying 9.35 +3.7 2515 +455 520 305 +151 23.25 -9.85 Writing 0.12
Buying 7.9 +3.15 464 +254 525 29 +5 27.15 -8.35 Writing 0.06
Buying 6.65 +2.7 1590 +197 530 94 +12 30.55 -10.7 Writing 0.06
Buying 5.65 +2.3 214 +103 535 23 +19 34.2 -9.65 Writing 0.11
Buying 4.7 +1.85 1096 +326 540 19 +14 38.45 -9.8 Writing 0.02
Buying 3.95 +1.55 178 +147 545 22 +22 42.6 -10.2 Writing 0.12
Buying 3.3 +1.2 1855 +366 550 89 +53 46.8 -10.6 Writing 0.05
Buying 2.8 +1 831 +319 555 4 50.85 -11.2 - 0
21488 Total 15719 0.73

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.