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

Option Chain Analysis

Processing ...
SBIN 785.55 -5.3 *Data as on 2024-09-16
State Bank of India Option chain analysis for expiry 26-Sep-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
- 146.8 -5.7 1 640 2 +1 0 -0.05 Writing 2
- - - 660 70 -16 0.05 -0.15 Long Covering -
- - - 670 75 -7 0.3 +0.2 Short Covering -
- - - 680 378 -22 0.3 - -
Writing 97.05 -5.85 1 +1 690 108 +22 0.35 +0.05 Buying 108
- 87.2 -4.55 118 700 2254 -87 0.45 +0.05 Short Covering 19.1
Long Covering 77.5 -6.05 62 -4 710 452 -51 0.45 +0.05 Short Covering 7.29
Long Covering 68 -6.15 146 -1 720 1788 -64 0.6 +0.1 Short Covering 12.25
- 60 -5.05 61 730 1146 +97 0.8 +0.05 Buying 18.79
Writing 49.45 -4.7 147 +12 740 1761 +129 1.3 +0.2 Buying 11.98
Writing 40.3 -4.15 808 +61 750 5130 +683 2.05 +0.3 Buying 6.35
Writing 31.6 -3.65 497 +3 760 2669 -178 3.05 +0.4 Short Covering 5.37
Writing 23.2 -3.7 1564 +23 770 3960 +487 4.8 +0.65 Buying 2.53
Writing 16.3 -3.05 3781 +94 780 5750 -293 7.9 +1.15 Short Covering 1.52
Writing 10.85 -2.45 7053 +1627 790 4705 +366 12.3 +1.8 Buying 0.67
Writing 7 -1.8 15540 +2460 800 6877 +230 18.4 +2.4 Buying 0.44
Writing 4.35 -1.3 7946 +992 810 1738 -53 25.55 +2.6 Short Covering 0.22
Writing 3 -0.85 15938 +900 820 4091 -55 34.2 +3.3 Short Covering 0.26
Writing 2 -0.6 9133 +486 830 2186 -34 43.2 +3.2 Short Covering 0.24
Long Covering 1.45 -0.4 5215 -4 840 1179 -5 53.1 +4.15 Short Covering 0.23
Writing 1.05 -0.25 8588 +74 850 1063 -22 62.35 +4.05 Short Covering 0.12
Writing 0.7 -0.2 3713 +84 860 763 +2 73.95 +6.4 Buying 0.21
Long Covering 0.6 -0.05 1733 -263 870 232 +1 83.5 +4.75 Buying 0.13
Long Covering 0.5 -0.05 2150 -206 880 987 93.2 +5.05 - 0.46
Long Covering 0.45 -0.05 585 -24 890 112 103 +5.3 - 0.19
- 0.45 4905 -425 900 761 -2 112.85 +5.45 Short Covering 0.16
Short Covering 0.4 +0.05 452 -15 910 - - - -
Long Covering 0.3 -0.05 778 -42 920 22 132.7 +5.65 - 0.03
Short Covering 0.3 +0.15 226 -44 930 50 -1 142.7 +5.75 Short Covering 0.22
Short Covering 0.35 +0.1 212 -38 940 7 152.65 +5.8 - 0.03
- 0.25 440 -46 950 146 162.6 +5.8 - 0.33
Writing 0 -0.3 78 +5 960 - - - -
- 0 -0.2 112 980 - - - -
Buying 0.15 +0.05 483 +5 1000 123 212.5 +5.85 - 0.25
92466 Total 50585 0.55

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.