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

Option Chain Analysis

Processing ...
CDSL 1731.25 -74.1 *Data as on 2025-01-06
Central Depository Services (India) Option chain analysis for expiry 30-Jan-2025. 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
- - - 1480 38 +21 4.5 +2.3 Buying -
- - - 1500 291 +41 5.8 +3.65 Buying -
- - - 1520 82 -1 7.3 +3.25 Short Covering -
- - - 1540 71 +4 9.65 +4.25 Buying -
- - - 1560 86 +1 11.9 +7.25 Buying -
- - - 1580 74 +16 14.75 +5.65 Buying -
Writing 155.65 -69.25 32 +7 1600 791 +128 18 +10.3 Buying 24.72
- - - 1620 101 +6 21.3 +11.95 Buying -
- 129.25 -62.4 8 1640 221 +24 25.4 +13.45 Buying 27.63
- 115.8 -60.1 5 1660 197 +35 33.15 +18.2 Buying 39.4
Writing 91.7 -69.1 16 +9 1680 304 +2 38.65 +20.25 Buying 19
Writing 81 -53.9 184 +60 1700 980 +370 46.5 +23.4 Buying 5.33
Writing 70.9 -61.85 77 +33 1720 177 +41 56.2 +27.3 Buying 2.3
Writing 60.9 -58.95 190 +62 1740 301 +6 65.05 +29.85 Buying 1.58
Writing 50.65 -57.1 229 +64 1760 386 -9 75.85 +33.8 Short Covering 1.69
Writing 42.95 -38.35 411 +29 1780 397 +140 86.5 +35.5 Buying 0.97
Writing 36.25 -34.75 1968 +15 1800 740 -112 101.6 +42.1 Short Covering 0.38
Long Covering 29.9 -31.8 853 -10 1820 330 -16 114.15 +44.75 Short Covering 0.39
Writing 25.05 -28.8 580 +11 1840 165 -15 131.05 +38.2 Short Covering 0.28
Writing 21.25 -24.4 448 +111 1860 65 -1 147.9 +43.25 Short Covering 0.15
Writing 17.45 -21.9 407 +128 1880 41 -4 164.45 +58.3 Short Covering 0.1
Writing 14.4 -19.15 1941 +5 1900 330 -5 179.25 +48.85 Short Covering 0.17
Writing 12.15 -16.2 214 +3 1920 164 197.05 +52.75 - 0.77
Writing 10.35 -13.65 226 +19 1940 49 -1 214.1 +55.2 Short Covering 0.22
Long Covering 8.6 -11.45 368 -35 1960 13 231.55 +57.5 - 0.04
Long Covering 7.2 -9.4 274 -38 1980 3 249.4 +59.65 - 0.01
Writing 6.3 -7.35 1620 +68 2000 176 -17 271.6 +65.6 Short Covering 0.11
- 5.35 -6.3 96 2020 - - - -
Long Covering 4.65 -5.2 150 -11 2040 - - - -
Long Covering 3.9 -4.3 123 -74 2060 - - - -
- 3.25 -7.55 3 2080 - - - -
Long Covering 2.8 -2.9 637 -38 2100 2 362.05 +68.85 - 0
Long Covering 1.8 -1.45 59 -13 2160 - - - -
Long Covering 0.65 -2.3 383 -45 2200 1 459.8 +72.65 - 0
11502 Total 6576 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.