Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
TITAN 5079 -7.1 *Data as on 2026-08-24
Titan Company Option chain analysis for expiry 25-Aug-2026. 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
- - - 3400 2 0 - -
- 1279.6 -9 3 3800 36 0 -0.1 - 12
- 1179.62 -9.04 4 3900 - - - -
Long Covering 1079.64 -9.09 16 -7 4000 120 -4 0 - 7.5
- 1029.64 -9.12 6 4050 - - - -
Short Covering 979.65 +9.65 160 -4 4100 92 -1 0 - 0.58
- - - 4150 37 +32 0 - -
Short Covering 879.67 +9.67 49 -4 4200 244 -6 0 - 4.98
Long Covering 829.68 -9.22 2 -1 4250 29 0 - 14.5
Long Covering 779.69 -9.24 185 -12 4300 241 -12 0 - 1.3
- 729.69 -9.27 2 4350 33 -5 0 -0.05 Long Covering 16.5
Long Covering 666.25 -22.75 592 -214 4400 354 -34 0.05 - 0.6
Short Covering 618.9 +3.9 381 -21 4450 173 -2 0.05 +0.05 Short Covering 0.45
Short Covering 567.8 +2.3 357 -127 4500 1495 -69 0.05 +0.05 Short Covering 4.19
Long Covering 515.9 -2.1 96 -32 4550 415 +18 0.05 -0.05 Writing 4.32
Long Covering 465.8 -5.2 627 -92 4600 932 -23 0.1 -0.05 Long Covering 1.49
Short Covering 429.74 +14.24 90 -20 4650 160 -13 0.5 +0.45 Short Covering 1.78
Long Covering 367.8 -0.6 347 -207 4700 558 -80 0.85 -0.05 Long Covering 1.61
Long Covering 316.7 -0.5 283 -32 4750 492 -9 1 - 1.74
Long Covering 267 -0.35 963 -167 4800 1253 -210 1.05 -0.1 Long Covering 1.3
Long Covering 216.5 -5.2 285 -31 4850 665 -326 1.65 +0.35 Short Covering 2.33
Long Covering 167.4 -5.2 877 -51 4900 1379 -299 1.9 +0.35 Short Covering 1.57
Long Covering 116.25 -2.8 802 -26 4950 621 -120 2.15 -0.45 Long Covering 0.77
Long Covering 71.75 -2.8 924 -314 5000 1745 -588 5.95 +0.15 Short Covering 1.89
Long Covering 32.2 -6.3 448 -159 5050 573 -36 17.1 -3.7 Long Covering 1.28
Long Covering 9.3 -5.8 2079 -679 5100 350 -216 43.35 -3.6 Long Covering 0.17
Long Covering 2.85 -2.4 1012 -146 5150 197 +3 86.75 -0.2 Writing 0.19
Long Covering 1.35 -1.15 2413 -417 5200 423 -2 140.85 +11.3 Short Covering 0.18
Long Covering 1.05 -0.2 432 -306 5250 75 170.5 -1.58 - 0.17
Long Covering 0.55 -0.1 1295 -215 5300 43 -34 238 +2 Short Covering 0.03
Long Covering 0.6 -0.05 594 -59 5350 7 270.14 +6.83 - 0.01
Long Covering 0.55 -0.05 426 -33 5400 40 320.13 +8.47 - 0.09
Long Covering 0.55 -0.1 139 -15 5450 - - - -
Long Covering 0.3 -0.1 942 -154 5500 9 420.12 +9.63 - 0.01
- 0 -0.08 4 5550 - - - -
Long Covering 0.3 -0.1 401 -47 5600 - - - -
Long Covering 0 -0.55 486 -17 5700 - - - -
17722 Total 12793 0.72

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 :

All prices or any other data provided here is based on previous day's closing price.

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. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

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.