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 808.65 -18.05 *Data as on 2024-11-13
State Bank of 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
- - - 660 589 -44 0.35 +0.15 Short Covering -
- - - 680 278 -18 0.45 +0.2 Short Covering -
- - - 690 194 -11 0.55 +0.5 Short Covering -
Writing 110.75 -18.05 60 +3 700 1196 -117 0.6 +0.15 Short Covering 19.93
- - - 710 196 -30 0.7 +0.3 Short Covering -
- 90.95 -18 2 720 511 -127 0.85 +0.3 Short Covering 255.5
- - - 730 528 -116 1.05 +0.4 Short Covering -
Writing 71.55 -17.8 21 +1 740 1402 -69 1.35 +0.45 Short Covering 66.76
Long Covering 64.65 -15.1 313 -21 750 2127 -309 1.8 +0.65 Short Covering 6.8
Writing 53.25 -17.1 130 +7 760 1812 -567 2.5 +1 Short Covering 13.94
Writing 47.5 -13.75 136 +1 770 1964 -20 3.55 +1.6 Short Covering 14.44
Writing 35.8 -15.95 261 +16 780 2779 -204 4.9 +2.15 Short Covering 10.65
Writing 28.55 -14.2 481 +131 790 1371 -389 6.85 +3.05 Short Covering 2.85
Long Covering 21.45 -13.15 3123 -291 800 5602 -1578 9.75 +4.4 Short Covering 1.79
Writing 15.95 -11.1 2019 +922 810 2803 +167 13.65 +6.05 Buying 1.39
Writing 11.3 -9.1 3724 +1928 820 3720 +33 18.55 +7.65 Buying 1
Writing 7.55 -7.4 5507 +3075 830 2573 -441 25.35 +9.95 Short Covering 0.47
Writing 5.3 -5.15 6201 +2332 840 2926 -752 32.6 +11.8 Short Covering 0.47
Writing 3.75 -3.4 13730 +2729 850 3033 -904 40.9 +13.3 Short Covering 0.22
Writing 2.7 -2.15 11627 +447 860 1320 -584 52.2 +16.95 Short Covering 0.11
Long Covering 1.9 -1.35 10359 -208 870 1039 -134 61.05 +17.35 Short Covering 0.1
Long Covering 1.5 -0.85 5288 -296 880 591 -143 65.65 +13.15 Short Covering 0.11
Long Covering 1.2 -0.5 2520 -226 890 182 -12 75.35 +13 Short Covering 0.07
Long Covering 1 -0.35 11436 -679 900 669 -91 87.6 +15.85 Short Covering 0.06
Long Covering 0.8 -0.25 1737 -219 910 48 -6 101.5 +20.95 Short Covering 0.03
Long Covering 0.7 -0.15 2418 -226 920 92 109.05 +17.1 - 0.04
Long Covering 0.6 -0.15 1772 -269 930 19 118.9 +17.85 - 0.01
Long Covering 0.5 -0.1 1552 -446 940 8 -3 128.8 +18 Short Covering 0.01
Long Covering 0.5 -0.05 1119 -304 950 108 -2 138.75 +18.75 Short Covering 0.1
Long Covering 0.35 -0.05 1058 -271 960 15 148.7 +18.15 - 0.01
Writing 0.3 -0.1 708 +66 980 - - - -
87302 Total 39695 0.45

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.