Option Chain Analysis

Processing ...
ITC 409.1 -2.95 *Data as on 2024-03-04
ITC Option chain analysis for expiry 28-Mar-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
- 60.65 -3.1 60 350 504 +39 0.3 -0.05 Writing 8.4
Long Covering 51.25 -2.7 9 -1 360 325 -86 0.3 +0.25 Short Covering 36.11
- - - 365 80 +62 0.35 +0.3 Buying -
- 40.85 -3.1 2 370 512 +35 0.5 -0.1 Writing 256
- - - 372.5 10 +3 0.15 - -
- - - 375 123 +24 0.75 +0.55 Buying -
- 33.6 -3.05 1 377.5 104 +84 0.85 +0.55 Buying 104
- 31.25 -3.05 286 380 1239 +104 1.05 - 4.33
- - - 382.5 28 +11 1.2 -0.1 Writing -
- 26.65 -3 3 385 135 +10 1.4 -0.05 Writing 45
- - - 387.5 12 +5 1.7 +0.75 Buying -
Writing 22.3 -2.85 163 +6 390 934 +41 2 - 5.73
Writing 21.7 -1.35 11 +10 392.5 45 +4 2.4 +0.8 Buying 4.09
Writing 19.8 -1.15 16 +2 395 210 +18 2.85 +0.15 Buying 13.13
Long Covering 17.75 -1.25 13 -3 397.5 85 +12 3.4 +0.85 Buying 6.54
Long Covering 15.65 -2.2 1075 -59 400 2249 +225 4.05 +0.25 Buying 2.09
Long Covering 14.25 -1.05 43 -5 402.5 96 +14 4.7 +0.25 Buying 2.23
Writing 12.25 -2.05 291 +16 405 380 +8 5.55 +0.35 Buying 1.31
Long Covering 10.75 -1.85 97 -5 407.5 128 +5 6.6 +1.05 Buying 1.32
Writing 9.3 -1.75 3400 +478 410 1757 +30 7.65 +0.7 Buying 0.52
Writing 8.15 -1.5 578 +135 412.5 276 +28 8.9 +1 Buying 0.48
Writing 6.9 -1.55 3304 +70 415 628 +77 10.25 +1.1 Buying 0.19
Writing 6.15 -1.25 121 +21 417.5 74 -5 11.6 +1.25 Short Covering 0.61
Writing 5.2 -1.25 4207 +336 420 1236 +120 13.3 +1.85 Buying 0.29
Long Covering 4.45 -1.15 149 -6 422.5 50 14.9 +1.5 - 0.34
Writing 3.75 -1.15 916 +83 425 199 +7 16.8 +1.7 Buying 0.22
Writing 3.3 -0.2 116 +13 427.5 32 -1 19.35 +2.45 Short Covering 0.28
Writing 2.75 -0.9 2737 +420 430 636 -22 20.85 +1.4 Short Covering 0.23
Writing 2.4 -0.7 150 +20 432.5 31 +7 22.9 +2.15 Buying 0.21
Writing 2.1 -0.7 734 +103 435 86 +1 25.25 +2.45 Buying 0.12
Buying 1.9 +0.3 82 +6 437.5 5 27.45 +2.5 - 0.06
Writing 1.65 -0.55 2667 +150 440 882 +19 29.9 +2.8 Buying 0.33
Short Covering 1.5 +0.5 64 -4 442.5 - - - -
Long Covering 1.3 -0.45 167 -9 445 9 34.4 +2.8 - 0.05
Buying 1.2 +0.55 61 +28 447.5 - - - -
Writing 1.1 -0.3 3920 +267 450 1118 -5 39.7 +2.45 Short Covering 0.29
Writing 0.2 -0.2 121 +15 452.5 - - - -
Writing 0.85 -0.25 235 +11 455 75 44.05 +3 - 0.32
- 0.1 -0.1 92 457.5 - - - -
Writing 0.7 -0.25 1064 +17 460 302 +1 48.95 +3.05 Buying 0.28
Writing 0.05 -0.1 18 +13 462.5 - - - -
Writing 0.55 -0.2 562 +178 465 2 53.9 +3.1 - 0
- 0.05 -0.65 135 467.5 10 56.35 +3.05 - 0.07
Long Covering 0.5 -0.15 434 -6 470 104 58.85 +3.1 - 0.24
- 0.05 10 475 5 63.8 +3.1 - 0.5
- 0.05 2 477.5 - - - -
Writing 0.4 -0.15 1176 +199 480 110 +2 67.55 +2.15 Buying 0.09
- 0.05 1 482.5 - - - -
- 0.05 35 485 65 73.75 +3.1 - 1.86
Writing 0.4 -0.05 105 +28 490 35 78.75 +3.15 - 0.33
Writing 0.3 -0.1 1288 +71 500 390 -2 87.75 +2.2 Short Covering 0.3
- - - 505 1 93.65 +3.1 - -
- 0.05 19 +4 515 30 103.6 +3.1 - 1.58
- 0.05 2 520 4 108.6 +3.15 - 2
- 0.05 1 525 6 113.6 +3.15 - 6
30743 Total 15357 0.5

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.