Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
TRENT 4523.65 -123.05 *Data as on 2024-05-03
Trent 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
- 1241 -123.6 8 3300 9 -1 1.9 - 1.13
- 1141.8 -123.5 14 3400 137 1.5 +1.2 - 9.79
- 1043 -123.2 4 3500 332 -6 2.85 - 83
- 944.85 -122.7 4 3600 181 -38 4.8 +0.45 Short Covering 45.25
- - - 3650 2 3.55 +1.5 - -
Long Covering 847.85 -121.7 17 -6 3700 174 -12 5.6 +0.3 Short Covering 10.24
- - - 3750 11 6.85 +2.8 - -
- 752.65 -120.1 6 3800 416 -56 7.85 +1.2 Short Covering 69.33
- - - 3850 15 +7 10.75 +3.2 Buying -
- 660.2 -117.65 6 3900 306 +2 12.55 +2.25 Buying 51
- 615.3 -116 2 3950 109 +2 21.1 +8.8 Buying 54.5
Writing 574.65 -116.35 483 +75 4000 918 -161 19.8 +4.45 Short Covering 1.9
- - - 4050 30 -106 25 +6.9 Short Covering -
Long Covering 487.55 -109.35 72 -2 4100 433 -5 29.95 +8.05 Short Covering 6.01
Writing 446 -108.25 37 +1 4150 60 +8 36.15 +9.75 Buying 1.62
Long Covering 409.55 -85.7 186 -52 4200 710 +112 44.9 +12.15 Buying 3.82
Long Covering 373.2 -99.7 51 -1 4250 79 -15 55.25 +15.45 Short Covering 1.55
Long Covering 325.35 -94.7 440 -4 4300 698 -60 66.6 +18.4 Short Covering 1.59
Long Covering 305.65 -69.35 77 -4 4350 184 -34 80.2 +20.8 Short Covering 2.39
Long Covering 253.6 -86.9 256 -63 4400 454 -88 97.2 +25.3 Short Covering 1.77
Writing 221.3 -86.45 41 +7 4450 70 -20 117.05 +30.2 Short Covering 1.71
Writing 195.65 -78.45 1066 +158 4500 637 -312 137.55 +34.3 Short Covering 0.6
Writing 170.25 -74.65 185 +27 4550 81 -53 162.65 +40.7 Short Covering 0.44
Writing 148.6 -68.4 938 +228 4600 280 -65 189.9 +44.85 Short Covering 0.3
Writing 128.75 -63.1 230 +35 4650 43 -35 222.3 +53.3 Short Covering 0.19
Writing 111.3 -57 800 +7 4700 135 -17 251.75 +57.25 Short Covering 0.17
Writing 96.35 -51.45 81 +11 4750 10 +2 290 +66.45 Buying 0.12
Long Covering 81.8 -46.4 984 -46 4800 20 +1 351.6 +96.25 Buying 0.02
Writing 69.4 -42 63 +34 4850 - - - -
Long Covering 60 -37.2 1039 -13 4900 14 425.55 +106.45 - 0.01
Writing 51 -31.5 88 +43 4950 3 +1 464.45 +87.15 Buying 0.03
Long Covering 43.85 -28.6 953 -183 5000 28 +4 504.8 +110.5 Buying 0.03
Long Covering 36.85 -25.65 51 -10 5050 7 +1 546.3 +94.3 Buying 0.14
Long Covering 31.4 -20.85 445 -59 5100 1 +1 588.9 +97.85 Buying 0
Long Covering 26.05 -18.95 485 -113 5150 3 632.45 +100.9 - 0.01
Writing 22.05 -15.85 105 +27 5200 - - - -
Writing 18.9 -13.2 193 +80 5250 - - - -
9410 Total 6590 0.7

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.