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

Option Chain Analysis

Processing ...
COALINDIA 382.95 0.95 *Data as on 2024-12-23
Coal India Option chain analysis for expiry 26-Dec-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
- 73.1 +73.1 2 310 - - - -
- - - 320 1 0.05 - -
- 43.15 +0.7 1 340 233 0.1 +0.05 - 233
- 33.15 +0.65 6 350 325 0.1 -0.05 - 54.17
- - - 354.25 4 0.05 -0.1 - -
- - - 355 47 0.05 -0.2 - -
- 23.2 +0.35 7 360 377 0.2 -0.25 - 53.86
- - - 364.25 35 0.25 -0.35 - -
- 18.35 +0.15 12 365 249 0.2 -0.4 - 20.75
- 14.05 +0.75 30 370 455 0.3 -0.65 - 15.17
- 9.05 -0.35 109 375 283 0.7 -1 - 2.6
- - - 379.25 213 1.65 -1.3 - -
- 5.15 -0.7 343 380 663 1.85 -1.35 - 1.93
- 2.75 -1 251 384.25 287 3.65 -1.45 - 1.14
- 2.45 -1.05 459 385 490 4.05 -1.5 - 1.07
- - - 389.25 226 7.2 -1.2 - -
- 1.15 -0.8 835 390 495 7.85 -1.15 - 0.59
- 0.8 -0.45 559 394.25 219 11.5 -1.25 - 0.39
- 0.65 -0.45 961 395 535 12.3 -0.85 - 0.56
- 0.35 -0.4 471 399.25 141 16.8 -0.3 - 0.3
- 0.35 -0.4 1466 400 1030 17.15 -0.6 - 0.7
- 0.25 -0.25 307 404.25 177 21.2 +1.15 - 0.58
- 0.25 -0.25 575 405 349 21.9 -0.5 - 0.61
- 0.15 -0.2 387 409.25 252 26.1 -0.95 - 0.65
- 0.2 -0.15 1972 410 1394 27 -0.75 - 0.71
- 0.1 -0.2 453 414.25 354 31.1 +1.05 - 0.78
- 0.1 -0.2 2166 415 1043 31.4 -0.4 - 0.48
- 0.1 -0.15 711 419.25 451 36.05 -0.55 - 0.63
- 0.15 -0.1 5426 420 1511 36.7 -1.15 - 0.28
- 0.1 -0.1 977 424.25 448 41.05 +0.2 - 0.46
- 0.05 -0.15 2051 425 443 41.8 -0.9 - 0.22
- 0.05 -0.1 815 429.25 249 46.05 -0.7 - 0.31
- 0.05 -0.15 3006 430 750 46.8 -0.15 - 0.25
- 0.05 -0.1 257 434.25 179 51.05 -0.65 - 0.7
- 0.1 -0.1 597 435 500 51.8 -1.7 - 0.84
- 0.05 -0.1 453 439.25 196 56.05 -0.65 - 0.43
- 0.1 -0.05 1189 440 233 56.3 -1.15 - 0.2
- 0.05 -0.1 212 444.25 99 61.05 -0.65 - 0.47
- 0.1 -0.05 1113 445 312 62 -0.45 - 0.28
- 0.05 -0.1 99 449.25 80 66.05 -0.65 - 0.81
- 0.1 -0.1 1614 450 1024 66.55 -0.9 - 0.63
- 0.05 -0.05 152 454.25 - - - -
- 0.1 +0.05 772 455 327 71.8 -0.65 - 0.42
- 0.05 52 459.25 - - - -
- 0.05 475 460 390 77 +1.05 - 0.82
- 0.05 80 464.25 127 81.05 -0.65 - 1.59
- 0.05 -0.05 202 465 358 81.8 +0.45 - 1.77
- 0.05 -0.05 10 469.25 - - - -
- 0.05 129 470 39 86.8 -0.65 - 0.3
- 0.05 244 474.25 92 91 -0.65 - 0.38
- 0.05 -0.05 122 475 97 91.8 -0.6 - 0.8
- 0.05 80 479.25 - - - -
- 0.05 -0.05 228 480 105 96.8 -1.2 - 0.46
- 0.05 180 484.25 105 101.05 -0.6 - 0.58
- 0.1 +0.05 166 485 692 101.8 -0.6 - 4.17
- 0.05 47 490 11 106.8 -0.6 - 0.23
- 0.05 7 494.25 3 111.05 -0.6 - 0.43
- 0.05 332 500 223 116.75 -0.65 - 0.67
- 0.05 57 510 75 126.75 -0.65 - 1.32
33227 Total 18996 0.57

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.