Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
ITC 418.85 -7.05 *Data as on 2024-04-18
ITC Option chain analysis for expiry 25-Apr-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
- - - 345 34 0 - -
- 69.35 -7.2 2 350 196 -14 0.2 +0.2 Short Covering 98
Writing 58.7 -7.85 12 +4 360 21 +9 0.15 +0.15 Buying 1.75
- - - 370 186 -3 0.3 +0.3 Short Covering -
- - - 375 7 0 - -
- 41.9 -7.2 1 377.5 - - - -
- 39.4 -7.2 29 380 342 -32 0.4 +0.1 Short Covering 11.79
- 34.4 -7.2 1 385 107 -1 0.05 - 107
Long Covering 29.9 -6.6 35 -10 390 298 -29 0.6 +0.2 Short Covering 8.51
- - - 392.5 6 -7 0.6 +0.15 Short Covering -
- - - 395 164 +31 0.65 +0.15 Buying -
- - - 397.5 82 +15 0.8 +0.25 Buying -
Long Covering 20.6 -5.8 423 -3 400 1463 -43 0.95 +0.3 Short Covering 3.46
Writing 17.7 -6.75 17 +16 402.5 162 +89 1.1 +0.4 Buying 9.53
Writing 15.55 -6.55 26 +6 405 292 +70 1.3 +0.5 Buying 11.23
Long Covering 13.25 -6.6 9 -4 407.5 221 +84 1.55 +0.6 Buying 24.56
Writing 11.45 -5.95 370 +18 410 1180 +131 1.95 +0.85 Buying 3.19
Writing 9.3 -6.25 29 +13 412.5 174 +17 2.5 +1.1 Buying 6
Writing 7.7 -5.1 195 +18 415 741 -3 3.15 +1.4 Short Covering 3.8
Writing 6.1 -4.4 71 +35 417.5 170 -10 4.05 +1.85 Short Covering 2.39
Writing 4.7 -4.2 1526 +381 420 1665 +164 5.2 +2.25 Buying 1.09
Writing 3.6 -3.5 355 +236 422.5 332 +68 6.6 +2.8 Buying 0.94
Writing 2.7 -3.05 2041 +923 425 1106 -8 8.3 +3.6 Short Covering 0.54
Writing 2 -2.5 695 +315 427.5 186 +32 10 +3.95 Buying 0.27
Writing 1.45 -2.05 6687 +134 430 1882 -18 11.8 +4.3 Short Covering 0.28
Writing 1.1 -1.5 809 +59 432.5 175 -43 13.75 +4.5 Short Covering 0.22
Long Covering 0.75 -1.2 11140 -204 435 780 -113 16.2 +5.3 Short Covering 0.07
Writing 0.6 -0.9 792 +3 437.5 105 -7 18.6 +5.5 Short Covering 0.13
Long Covering 0.55 -0.65 5023 -943 440 629 -105 20.95 +5.95 Short Covering 0.13
Writing 0.5 -0.5 591 +120 442.5 119 +49 23.35 +6.2 Buying 0.2
Long Covering 0.45 -0.4 1291 -149 445 161 -4 25.55 +5.7 Short Covering 0.12
Long Covering 0.35 -0.35 264 -103 447.5 63 28.15 +6.6 - 0.24
Long Covering 0.35 -0.3 4957 -356 450 737 -20 31 +6.3 Short Covering 0.15
Long Covering 0.3 -0.25 111 -133 452.5 37 33.1 +6.9 - 0.33
Long Covering 0.25 -0.25 358 -33 455 116 35.6 +7.05 - 0.32
- 0.2 100 -27 457.5 1 38.05 +7.05 - 0.01
Long Covering 0.2 -0.15 1491 -134 460 261 -11 40.55 +7.1 Short Covering 0.18
Short Covering 0.2 +0.1 63 -11 462.5 32 43.05 +7.15 - 0.51
Long Covering 0.15 -0.1 276 -7 465 11 45.55 +7.2 - 0.04
- 0 -0.05 74 467.5 - - - -
Long Covering 0.15 -0.1 822 -13 470 73 -2 50.55 +7.25 Short Covering 0.09
Long Covering 0 -0.05 57 -8 472.5 - - - -
Buying 0.15 +0.1 171 +1 475 7 55.55 +7.25 - 0.04
- 0 5 477.5 - - - -
Long Covering 0.1 -0.1 611 -58 480 70 -2 60.5 +7.2 Short Covering 0.11
- 0 11 485 64 65.5 +7.2 - 5.82
Writing 0.1 -0.05 205 +22 490 26 70.5 +7.25 - 0.13
Long Covering 0.1 -0.05 2491 -132 500 366 +6 80.4 +7.15 Buying 0.15
44237 Total 14850 0.34

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.

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.