Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
TITAN 3270.9 -9.25 *Data as on 2024-05-07
Titan Company Option chain analysis for expiry 30-May-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
- - - 2900 296 +78 5.25 -1.3 Writing -
- - - 2940 19 +13 6.7 +1.6 Buying -
- - - 2960 504 +61 8 -1.95 Writing -
- - - 2980 47 +12 9.2 -3 Writing -
Writing 300 -2.95 16 +9 3000 728 +50 11.05 -2.85 Writing 45.5
- - - 3020 107 -64 12.8 -2.8 Long Covering -
- - - 3040 507 -7 14.95 -2.9 Long Covering -
- - - 3060 250 +75 16.4 -3.7 Writing -
- 224.5 -21 63 3080 470 -21 19.95 -3.1 Long Covering 7.46
Writing 208.4 -9.15 1 +1 3100 783 +158 23.05 -4 Writing 783
Writing 193.05 -20.55 21 +4 3120 329 -85 26.8 -3.6 Long Covering 15.67
Writing 177.95 -8.9 1 +1 3140 145 +33 29.7 -3.75 Writing 145
Writing 165.3 -19.25 9 +2 3160 349 -14 34.25 -4.8 Long Covering 38.78
Writing 151.9 -6.25 8 +5 3180 107 +54 39 -4.4 Writing 13.38
Writing 136.15 -18.35 425 +99 3200 1934 -277 45.6 -3.6 Long Covering 4.55
Writing 122.4 -9.85 40 +35 3220 181 +69 51.1 -4.25 Writing 4.53
Writing 109.15 -19.35 207 +106 3240 397 +2 58.8 -3.4 Writing 1.92
Writing 97.85 -18.45 298 +230 3260 521 +321 67.4 -2.4 Writing 1.75
Writing 86.95 -17.7 634 +164 3280 620 +118 75.3 -3.3 Writing 0.98
Writing 76.15 -17.8 3171 +715 3300 2208 -3 86.7 -0.85 Long Covering 0.7
Writing 67.5 -16.15 773 +106 3320 337 +30 96 -1.55 Writing 0.44
Writing 58.85 -15.6 786 +170 3340 311 +35 106.9 -1.5 Writing 0.4
Writing 50.95 -14.65 780 +134 3360 346 +72 120.45 +0.95 Buying 0.44
Writing 44.55 -13.45 776 +110 3380 445 -322 135.4 +3.35 Short Covering 0.57
Writing 39.05 -11.7 4921 +494 3400 1618 -823 145.7 +1.5 Short Covering 0.33
Long Covering 33.9 -10.85 555 -81 3420 201 -48 163.35 +4.7 Short Covering 0.36
Long Covering 29.85 -9.5 851 -184 3440 179 -11 175.8 +3.1 Short Covering 0.21
Long Covering 26.45 -8.35 710 -148 3460 227 -8 202.55 +14.85 Short Covering 0.32
Long Covering 22.9 -7.9 738 -8 3480 193 -11 210.1 +7.9 Short Covering 0.26
Long Covering 20.9 -6.95 4086 -31 3500 1548 -159 228.35 +8.3 Short Covering 0.38
Writing 18.1 -6.45 690 +99 3520 232 -6 244.9 +10.2 Short Covering 0.34
Long Covering 16.25 -5.75 721 -89 3540 123 -27 263.5 +9.8 Short Covering 0.17
Writing 14.45 -5.15 1281 +215 3560 134 -11 280 +6.55 Short Covering 0.1
Long Covering 12.8 -4.5 838 -14 3580 246 -9 301.7 +13.25 Short Covering 0.29
Writing 11.4 -3.95 5743 +266 3600 1616 -111 318.2 +10.7 Short Covering 0.28
Long Covering 10.15 -3.55 582 -53 3620 208 +1 340.65 +18.65 Buying 0.36
Writing 9.2 -3 652 +48 3640 94 359.2 +8.05 - 0.14
Long Covering 8 -2.7 589 -10 3660 99 378 +8.25 - 0.17
Long Covering 7.35 -2.3 324 -36 3680 67 396.95 +8.4 - 0.21
Writing 6.6 -2.05 5182 +62 3700 439 -3 413 +10.1 Short Covering 0.08
Writing 6.05 -1.75 241 +2 3720 43 435.3 +8.75 - 0.18
Long Covering 5.55 -1.5 423 -15 3740 24 454.65 +8.85 - 0.06
Writing 5.1 -1.2 221 +21 3760 6 474.1 +9 - 0.03
Long Covering 4.6 -1.15 196 -26 3780 26 493.6 +9.05 - 0.13
Long Covering 4.15 -0.9 2956 -202 3800 317 -1 513.2 +20.7 Short Covering 0.11
Long Covering 1.1 -3.65 84 -53 3820 17 532.85 +9.25 - 0.2
Short Covering 4.5 +0.05 106 -5 3840 30 552.55 +9.3 - 0.28
Buying 4.3 +0.05 80 +4 3860 - - - -
Short Covering 3.7 +0.15 54 -21 3880 - - - -
Long Covering 2.95 -0.3 1052 -4 3900 48 611.8 +9.4 - 0.05
Writing 0.35 -2.45 54 +6 3920 7 631.65 +9.45 - 0.13
Long Covering 2.25 -0.65 55 -20 3940 - - - -
Long Covering 2.45 -0.35 42 -22 3960 10 671.35 +9.55 - 0.24
- 0.2 -0.05 67 3980 - - - -
Writing 2.35 -0.1 1912 +23 4000 69 -2 711.05 +9.55 Short Covering 0.04
- 0.1 -0.05 21 4020 - - - -
Writing 0.1 -2.1 77 +3 4040 - - - -
- 1.9 37 4080 - - - -
Writing 1.8 -0.05 147 +9 4120 - - - -
- 0.05 -1.75 20 4160 - - - -
Long Covering 1.55 -0.2 374 -7 4200 1 910.05 +9.65 - 0
Buying 1.85 +1.85 15 +3 4320 - - - -
44706 Total 19763 0.44

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.