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 406.9 -7.15 *Data as on 2024-11-13
Coal India 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
- 53.8 -7.15 2 354.25 139 -4 0.15 -0.1 Long Covering 69.5
- - - 360 1 0.3 +0.15 - -
- - - 364.25 123 +23 0.5 +0.2 Buying -
- - - 369.25 234 +110 0.6 +0.15 Buying -
- - - 374.25 391 -35 0.95 +0.25 Short Covering -
- - - 375 32 +31 1.05 +0.25 Buying -
- - - 379.25 59 -33 1.2 +0.05 Short Covering -
Writing 29.8 -6.6 1 +1 380 179 +153 1.45 +0.5 Buying 179
- 26.3 -5.9 43 384.25 751 -48 1.75 +0.5 Short Covering 17.47
- - - 385 88 +39 1.75 +0.5 Buying -
Writing 21.35 -7.1 4 +1 389.25 81 +16 2.6 +0.95 Buying 20.25
Writing 21.15 -6.7 10 +10 390 305 +206 2.55 +0.8 Buying 30.5
Writing 18 -6.5 36 +5 394.25 312 -11 3.3 +1 Short Covering 8.67
Writing 17.45 -6.5 25 +24 395 150 +92 3.6 +1.25 Buying 6
Writing 14.8 -4.8 52 +31 399.25 194 +34 4.6 +1.4 Buying 3.73
Writing 13.9 -4.75 166 +131 400 551 +341 4.9 +1.6 Buying 3.32
Long Covering 10.6 -4.9 209 -18 404.25 628 -73 6.3 +2.05 Short Covering 3
Writing 10.3 -6.7 90 +88 405 271 +179 6.7 +2.2 Buying 3.01
Writing 7.8 -4.65 236 +42 409.25 278 +49 8.5 +2.5 Buying 1.18
Writing 7.6 -4.25 454 +405 410 588 +337 8.35 +2.2 Buying 1.3
Writing 5.55 -3.9 326 +144 414.25 575 -227 11.1 +3.25 Short Covering 1.76
Writing 5.3 -3.8 280 +223 415 229 +102 11.65 +3.4 Buying 0.82
Writing 3.8 -3.2 476 +236 419.25 341 -99 14.7 +4.4 Short Covering 0.72
Writing 3.6 -3.05 944 +402 420 294 -215 14.85 +4.1 Short Covering 0.31
Long Covering 2.6 -2.4 792 -56 424.25 696 -276 18.15 +4.75 Short Covering 0.88
Writing 2.45 -2.35 706 +100 425 253 -87 18.1 +4.1 Short Covering 0.36
Writing 1.8 -1.8 779 +182 429.25 416 -131 21.6 +4.6 Short Covering 0.53
Writing 1.75 -1.7 1436 +549 430 281 -35 25.25 +8.15 Short Covering 0.2
Long Covering 1.35 -1.25 1486 -168 434.25 1027 -50 26.9 +5.5 Short Covering 0.69
Long Covering 1.25 -1.25 660 -104 435 158 -44 29.35 +8.45 Short Covering 0.24
Long Covering 1 -0.85 1239 -36 439.25 312 -30 31.15 +6.1 Short Covering 0.25
Writing 0.95 -0.85 1246 +131 440 149 +6 33.65 +7.8 Buying 0.12
Long Covering 0.8 -0.6 1848 -7 444.25 720 -76 35.45 +6.35 Short Covering 0.39
Writing 0.7 -0.6 709 +96 445 24 38.1 +6.1 - 0.03
Long Covering 0.6 -0.45 2023 -79 449.25 176 -1 42 +6.3 Short Covering 0.09
Long Covering 0.6 -0.4 715 -142 450 63 -2 42.7 +9.3 Short Covering 0.09
Writing 0.6 -0.25 1677 +32 454.25 584 -10 46.7 +7.55 Short Covering 0.35
Long Covering 0.5 -0.3 144 -89 455 3 47.45 +6.6 - 0.02
Long Covering 0.45 -0.25 727 -44 459.25 113 51.5 +6.65 - 0.16
Writing 0.45 -0.2 268 +28 460 16 52.2 +6.75 - 0.06
Long Covering 0.4 -0.15 2005 -109 464.25 1186 -27 56.35 +6.9 Short Covering 0.59
Writing 0.25 -0.25 104 +37 465 - - - -
Writing 0.4 -0.05 404 +18 469.25 109 61.25 +7 - 0.27
Long Covering 0.4 -0.05 172 -74 470 - - - -
Long Covering 0.25 -0.2 772 -253 474.25 486 66.15 +7.05 - 0.63
Long Covering 0.25 -0.15 157 -14 475 - - - -
Writing 0.05 -0.15 168 +1 479.25 81 71.1 +7.1 - 0.48
Long Covering 0.3 -0.05 58 -10 480 - - - -
Long Covering 0.25 -0.05 2444 -857 484.25 1414 -17 76.05 +7.15 Short Covering 0.58
Short Covering 0.2 +0.1 18 -13 485 - - - -
Long Covering 0.05 -0.25 202 -42 489.25 - - - -
Short Covering 0.2 +0.1 76 -8 490 - - - -
Long Covering 0.2 -0.05 437 -15 494.25 164 86 +7.2 - 0.38
- 0.05 124 -7 499.25 - - - -
Long Covering 0.2 -0.05 64 -3 500 - - - -
Long Covering 0.15 -0.15 824 -226 504.25 225 -1 95.95 +7.2 Short Covering 0.27
- 0.05 31 509.25 - - - -
Long Covering 0.2 -0.1 321 -6 514.25 76 105.95 +7.25 - 0.24
- 0.05 18 519.25 - - - -
Long Covering 0.15 -0.05 258 -50 524.25 41 115.9 +7.25 - 0.16
Writing 0.05 -0.15 269 +7 534.25 87 125.85 +5.85 - 0.32
- 0.05 65 -4 544.25 - - - -
- 0.05 7 +2 554.25 - - - -
- 0.05 67 +1 564.25 - - - -
- 0.05 14 574.25 - - - -
28888 Total 15654 0.54

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.