Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
VOLTAS 1395.65 12.5 *Data as on 2024-04-23
Voltas 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
- 516 +12.3 1 880 9 0 - 9
Buying 496 +12.3 5 +1 900 39 0 - 7.8
- - - 950 1 0 - -
- 436.05 +12.3 1 960 1 0 - 1
Short Covering 396.05 +12.3 12 -1 1000 197 -17 0.1 -0.15 Long Covering 16.42
- - - 1020 75 0.1 +0.1 - -
- - - 1030 70 0 -0.25 - -
- 356.05 +12.3 3 1040 84 -1 0 - 28
Short Covering 346.05 +12.25 26 -2 1050 280 -49 0.15 -0.15 Long Covering 10.77
- 336.1 +12.3 2 1060 45 -1 0 - 22.5
- 326.1 +12.3 6 1070 24 0 - 4
Short Covering 316.1 +12.3 31 -1 1080 55 -4 0 - 1.77
- 306.1 +12.3 25 1090 42 -1 0 - 1.68
Buying 296.1 +12.3 119 +2 1100 530 -85 0.15 -0.25 Long Covering 4.45
- 286.1 +12.3 35 1110 35 0 - 1
Short Covering 276.1 +12.3 38 -1 1120 61 -3 0.25 -0.25 Long Covering 1.61
- 266.1 +12.3 49 1130 104 -22 0.25 +0.25 Short Covering 2.12
Short Covering 256.1 +12.25 138 -1 1140 41 -5 0 -0.55 Long Covering 0.3
Short Covering 242 +8.15 140 -11 1150 325 -41 0.3 -0.25 Long Covering 2.32
- 236.1 +12.25 41 1160 37 0 - 0.9
- 226.1 +12.25 72 1170 67 -3 0.1 +0.1 Short Covering 0.93
Short Covering 216.15 +12.3 82 -1 1180 175 -45 0.3 -0.35 Long Covering 2.13
Short Covering 201.8 +7.95 54 -1 1190 82 -1 0.25 -0.45 Long Covering 1.52
Short Covering 193.2 +5.3 258 -31 1200 689 -12 0.35 -0.4 Long Covering 2.67
Short Covering 184.7 +10.85 61 -3 1210 673 +11 0.35 -0.45 Writing 11.03
Short Covering 174.7 +5.7 144 -1 1220 120 -17 0.45 -0.4 Long Covering 0.83
- 166.15 +12.25 88 1230 128 +12 0 -0.95 Writing 1.45
Short Covering 154.3 +5.8 60 -3 1240 177 -57 0.45 -0.55 Long Covering 2.95
Short Covering 145.55 +10.55 212 -7 1250 454 +46 0.5 -0.65 Writing 2.14
Short Covering 136.15 +12.25 92 -1 1260 158 +4 0.6 -0.75 Writing 1.72
- 126.15 +12.2 250 1270 123 -37 0.6 -0.9 Long Covering 0.49
Short Covering 114.85 +5.55 167 -7 1280 220 -35 0.6 -1.2 Long Covering 1.32
Short Covering 105 +8.45 53 -5 1290 206 +28 0.7 -1.5 Writing 3.89
Short Covering 94.7 +8.65 339 -21 1300 735 -227 0.8 -1.95 Long Covering 2.17
Short Covering 84.25 +6.95 110 -13 1310 203 -41 0.85 -2.4 Long Covering 1.85
Short Covering 73.9 +6 194 -29 1320 367 -123 1.1 -2.95 Long Covering 1.89
Short Covering 65.1 +5.05 140 -11 1330 303 -79 1.55 -3.75 Long Covering 2.16
Short Covering 55.8 +4.35 219 -16 1340 333 -23 2.15 -4.75 Long Covering 1.52
Short Covering 47.05 +4.1 423 -164 1350 508 +1 3.1 -6 Writing 1.2
Short Covering 37.85 +1.85 171 -114 1360 316 -123 4.45 -7.05 Long Covering 1.85
Short Covering 30.3 +0.7 235 -32 1370 188 -60 6.6 -8.05 Long Covering 0.8
Long Covering 23.5 -0.25 386 -149 1380 289 -33 9.8 -9.4 Long Covering 0.75
Long Covering 18.15 -1.65 193 -338 1390 182 +8 14.45 -10.3 Writing 0.94
Long Covering 13.8 -2.05 1869 -389 1400 266 -176 20.05 -10.15 Long Covering 0.14
Writing 9.95 -2.85 330 +58 1410 46 +35 26.1 -10.25 Writing 0.14
Writing 6.65 -3.3 456 +44 1420 269 +236 32.65 -12.3 Writing 0.59
Long Covering 4.5 -3.35 171 -29 1430 1 37.15 -16.6 - 0.01
Long Covering 3.1 -2.95 200 -29 1440 3 -1 45.75 -15.05 Long Covering 0.02
Long Covering 2.35 -2.6 499 -157 1450 6 +1 54.9 -12.4 Writing 0.01
Long Covering 1.75 -2.1 117 -32 1460 3 64.35 -15.65 - 0.03
Writing 1.3 -1.9 135 +24 1470 - - - -
Long Covering 1.1 -1.55 131 -5 1480 2 83.95 -12.3 - 0.02
Long Covering 0.95 -1.25 89 -44 1490 - - - -
Long Covering 0.85 -1.1 506 -43 1500 - - - -
Writing 0.65 -0.95 76 +26 1510 - - - -
Writing 0.55 -0.8 99 +38 1520 - - - -
Long Covering 0.5 -0.65 77 -24 1530 - - - -
Long Covering 0.4 -0.55 44 -34 1540 - - - -
Long Covering 0.35 -0.55 327 -39 1550 - - - -
- 0 3 +3 1560 - - - -
9804 Total 9347 0.95

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.