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

Option Chain Analysis

Processing ...
MGL 1126.05 -3.95 *Data as on 2024-11-19
Mahanagar Gas Option chain analysis for expiry 28-Nov-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
- - - 920 1 0.85 +0.85 - -
- - - 960 150 +73 1.75 -0.9 Writing -
- - - 980 31 -6 2.25 -1.4 Long Covering -
Writing 128.55 -7.4 9 +6 1000 475 -221 2.65 -2.1 Long Covering 52.78
- - - 1020 98 -7 3.5 -2.75 Long Covering -
- - - 1040 737 -196 4.7 -3.9 Long Covering -
- - - 1060 230 -39 6.35 -5 Long Covering -
Writing 60.5 -4.3 27 +1 1080 364 -156 9 -5.8 Long Covering 13.48
Writing 42.8 -8.4 206 +45 1100 1515 +17 13.35 -6.3 Writing 7.35
Writing 31.3 -7.3 351 +52 1120 574 -34 20.9 -7.15 Long Covering 1.64
Writing 21.25 -7.7 593 +105 1140 311 +62 30.5 -7.8 Writing 0.52
Writing 14.05 -6.55 485 +32 1160 125 -62 42.65 -7.15 Long Covering 0.26
Long Covering 9.2 -5.05 398 -188 1180 56 -11 59.9 -2.9 Long Covering 0.14
Writing 6.3 -3.9 982 +49 1200 242 -28 78.65 +0.4 Short Covering 0.25
Long Covering 4.1 -3.5 225 -22 1220 25 +4 93.75 -0.8 Writing 0.11
Long Covering 2.75 -3 286 -62 1240 64 +6 111.95 -1.25 Writing 0.22
Long Covering 1.85 -2.4 407 -39 1260 71 -5 132.1 -1.65 Long Covering 0.17
Writing 1.2 -2.05 257 +89 1280 53 152.6 +3.75 - 0.21
Long Covering 0.95 -1.6 761 -132 1300 148 -12 168.35 -2.3 Long Covering 0.19
Writing 0.75 -1.25 284 +3 1320 62 -2 191.95 +3.95 Short Covering 0.22
Long Covering 0.75 -0.75 164 -55 1340 120 -2 211.8 +4.1 Short Covering 0.73
Writing 0.7 -0.6 146 +35 1360 124 231.75 +4.15 - 0.85
Writing 0.5 -0.45 186 +2 1380 92 -1 250.5 +3 Short Covering 0.49
Writing 0.4 -0.5 660 +105 1400 311 -3 271.15 +4.15 Short Covering 0.47
Writing 0.5 -0.45 489 +66 1420 62 291.6 +4.2 - 0.13
Long Covering 0.05 -0.65 283 -23 1440 189 311.55 +4.2 - 0.67
Long Covering 0.5 -0.3 467 -12 1460 11 331.5 +4.2 - 0.02
- 0.55 -0.25 289 1480 19 -1 351.5 +1.55 Short Covering 0.07
Long Covering 0.35 -0.3 644 -56 1500 133 -1 371.45 +2.3 Short Covering 0.21
Long Covering 0.55 -0.25 59 -1 1520 5 391.4 +4.2 - 0.08
Writing 0.5 -0.05 66 +1 1540 1 411.4 +4.25 - 0.02
- 0.05 80 -4 1560 42 431.35 +4.25 - 0.53
- 0.05 67 -1 1580 2 451.3 +4.2 - 0.03
Short Covering 0.4 +0.35 523 -17 1600 57 -5 471.3 +4.25 Short Covering 0.11
- 0.05 18 1620 - - - -
- 0.05 155 -1 1640 1 -4 511.2 +4.25 Short Covering 0.01
- 0.05 7 1660 - - - -
- 0.05 14 1680 - - - -
Short Covering 0.3 +0.25 276 -2 1700 116 571.1 +4.25 - 0.42
- 0.05 1 1720 - - - -
- - - 1760 4 631 +4.25 - -
- 0.05 1 1780 - - - -
- 0.3 310 -4 1800 135 -1 670.95 +4.3 Short Covering 0.44
- 0.05 1 1820 - - - -
- 2 +1.85 7 1840 10 710.9 +4.3 - 1.43
- 0.05 2 1860 3 730.85 +4.3 - 1.5
Long Covering 0.05 -0.3 55 -32 1900 17 770.8 +4.3 - 0.31
- 0.05 1 1940 - - - -
- 0.05 25 2000 - - - -
10267 Total 6786 0.66

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.