Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
SBIN 773.1 0.1 *Data as on 2024-04-24
State Bank of India 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
- - - 600 134 0 -0.05 - -
- 153.25 57 620 73 0 - 1.28
- 143.25 8 630 62 0 - 7.75
- 133.25 29 640 101 0 - 3.48
Short Covering 123 +1.5 37 -4 650 361 -41 0 - 9.76
- 113.25 6 660 128 -8 0 - 21.33
- - - 665 9 -5 0 - -
Short Covering 103.25 +1.8 13 -5 670 172 -39 0 -0.05 Long Covering 13.23
- 98.25 -0.05 1 675 41 0 -0.1 - 41
Long Covering 93.25 -0.05 13 -7 680 373 -39 0 -0.05 Long Covering 28.69
- - - 685 78 -4 0 - -
- 83.25 -0.05 14 690 221 -74 0.05 -0.1 Long Covering 15.79
- - - 695 123 0 -0.1 - -
Short Covering 73.95 +1.65 210 -17 700 989 -194 0.05 -0.1 Long Covering 4.71
- 68.25 +1.25 9 705 116 -9 0 - 12.89
Long Covering 63.25 -0.05 18 -1 710 376 -65 0.05 -0.1 Long Covering 20.89
- 58.25 -0.05 14 715 124 -26 0.05 -0.15 Long Covering 8.86
Long Covering 53.25 -0.05 194 -9 720 806 -150 0.05 -0.2 Long Covering 4.15
Short Covering 49 +0.7 25 -1 725 214 -88 0.1 -0.15 Long Covering 8.56
Short Covering 43.5 +2.1 136 -9 730 734 -160 0.1 -0.2 Long Covering 5.4
Short Covering 37.95 +1.45 84 -14 735 298 -124 0.1 -0.25 Long Covering 3.55
Short Covering 33.15 +0.75 312 -92 740 1297 -157 0.15 -0.3 Long Covering 4.16
Short Covering 27.95 +0.9 125 -12 745 263 -155 0.15 -0.3 Long Covering 2.1
Short Covering 22.85 +0.25 467 -168 750 1095 -312 0.15 -0.45 Long Covering 2.34
Short Covering 17.9 +0.05 264 -61 755 450 -201 0.2 -0.65 Long Covering 1.7
Long Covering 13.15 -0.3 972 -203 760 1412 -565 0.3 -1.1 Long Covering 1.45
Long Covering 8.8 -0.85 274 -74 765 550 -101 0.95 -1.5 Long Covering 2.01
Long Covering 4.85 -1.5 1246 -320 770 986 -180 1.95 -2.25 Long Covering 0.79
Long Covering 2.8 -1.2 1068 -157 775 381 -34 4.9 -1.9 Long Covering 0.36
Long Covering 1.45 -1 2618 -696 780 468 -113 8.45 -1.75 Long Covering 0.18
Long Covering 0.65 -0.7 807 -280 785 41 -15 12.75 -1.2 Long Covering 0.05
Long Covering 0.25 -0.45 1942 -333 790 144 -36 17.8 -0.85 Long Covering 0.07
Long Covering 0.2 -0.3 374 -110 795 20 -12 22.55 -0.95 Long Covering 0.05
Long Covering 0.15 -0.3 2682 -741 800 317 -38 27.95 +0.15 Short Covering 0.12
Long Covering 0.15 -0.15 251 -158 805 14 32.8 +0.9 - 0.06
Long Covering 0.1 -0.15 531 -79 810 44 -1 36.75 -0.25 Long Covering 0.08
Long Covering 0.1 -0.1 76 -38 815 12 41.75 - 0.16
Long Covering 0.1 -0.1 474 -569 820 63 -1 46.75 +0.15 Short Covering 0.13
- 0.15 86 -37 825 - - - -
Long Covering 0.05 -0.1 252 -116 830 1 56.75 +0.05 - 0
Short Covering 0.05 +0.05 51 -3 835 - - - -
Long Covering 0.05 -0.05 199 -40 840 - - - -
- 0 -0.1 200 845 - - - -
Long Covering 0.05 -0.05 634 -273 850 100 76.75 +0.05 - 0.16
- 0 245 -25 860 - - - -
- 0.1 230 -21 870 19 96.75 -1.7 - 0.08
Long Covering 0 -0.05 325 -12 880 45 -23 106.75 +0.05 Short Covering 0.14
Long Covering 0 -0.1 422 -25 890 - - - -
17995 Total 13255 0.74

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.