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

Option Chain Analysis

Processing ...
TATAMOTORS 786.25 1.4 *Data as on 2024-11-13
Tata Motors 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
- - - 660 163 +110 0.45 +0.05 Buying -
- - - 680 1582 +38 0.7 +0.15 Buying -
Buying 89.2 +1.3 116 +22 700 3686 +48 1.25 +0.15 Buying 31.78
Writing 79 -0.65 6 +6 710 358 -4 1.6 +0.2 Short Covering 59.67
Buying 69.6 +0.95 8 +6 720 1582 +368 2.1 +0.3 Buying 197.75
Writing 59.75 -0.85 5 +3 730 1414 +569 2.75 +0.35 Buying 282.8
Buying 52.45 +1.05 51 +25 740 2133 +465 3.65 +0.3 Buying 41.82
Buying 44 +1.3 257 +108 750 3546 +431 4.95 +0.25 Buying 13.8
Buying 35.75 +1 236 +54 760 1983 +306 6.8 +0.2 Buying 8.4
Buying 28.5 +1.1 419 +330 770 1837 +61 9.3 +0.05 Buying 4.38
Buying 21.85 +0.7 1912 +1638 780 3327 +1248 12.9 -0.1 Writing 1.74
Buying 16.5 +0.45 2874 +2381 790 2256 +688 17.4 -0.35 Writing 0.78
Buying 12.25 +0.25 7844 +4401 800 5807 -1293 23 -0.65 Long Covering 0.74
- 8.85 4165 +2064 810 989 -554 29.75 -0.65 Long Covering 0.24
Buying 6.55 +0.05 6142 +934 820 1556 -886 37.2 -1.05 Long Covering 0.25
Buying 4.95 +0.1 6629 +1041 830 1490 -550 45.75 -0.5 Long Covering 0.22
- 3.65 7961 +665 840 1995 -240 54.65 -0.6 Long Covering 0.25
- 2.8 11066 -6 850 2886 -293 63.3 -0.8 Long Covering 0.26
- 2.1 6272 -440 860 1547 -69 72.25 -1.25 Long Covering 0.25
- 1.7 3031 -68 870 582 -26 81.8 -1.65 Long Covering 0.19
Long Covering 1.3 -0.1 3467 -307 880 1091 -102 91.75 -0.85 Long Covering 0.31
Long Covering 1.1 -0.05 1906 -581 890 516 -13 101.7 -0.4 Long Covering 0.27
- 0.95 14916 -401 900 2882 -344 111.65 -0.55 Long Covering 0.19
- 0.8 1690 -658 910 352 -5 121.4 -1.25 Long Covering 0.21
Long Covering 0.65 -0.05 3146 -364 920 1466 -57 131.1 -1.55 Long Covering 0.47
Long Covering 0.55 -0.05 1349 -309 930 375 -1 141.2 -1.25 Long Covering 0.28
Short Covering 0.55 +0.05 1456 -333 940 629 -13 151.15 +0.15 Short Covering 0.43
Long Covering 0.45 -0.05 4043 -886 950 653 -10 159.7 -2.8 Long Covering 0.16
- 0.5 913 -139 960 589 +1 171.1 +0.1 Buying 0.65
- 0.4 495 -247 970 416 -3 181.05 -1.25 Long Covering 0.84
- 0.4 847 -751 980 219 -8 191.05 -1.2 Long Covering 0.26
- 0.35 465 -217 990 177 201 -1.25 - 0.38
- 0.35 7030 -371 1000 1549 -78 211.65 -0.15 Long Covering 0.22
Short Covering 0.35 +0.1 359 -108 1010 147 220.95 -1.2 - 0.41
- 0.25 526 -88 1020 157 230.9 -1.25 - 0.3
- 0.05 304 -78 1030 58 240.9 -1.2 - 0.19
Short Covering 0.25 +0.1 517 -40 1040 41 -15 250.85 -1.25 Long Covering 0.08
Long Covering 0.2 -0.05 1215 -122 1050 506 -6 260.85 -1.2 Long Covering 0.42
Short Covering 0.15 +0.1 155 -19 1060 9 270.8 -1.2 - 0.06
- 0.05 50 1070 8 280.8 -1.2 - 0.16
- 0.05 57 -4 1080 48 -10 290.75 -1.2 Long Covering 0.84
- 0.05 21 +4 1090 10 300.75 -1.2 - 0.48
- 0.25 1714 -224 1100 814 -31 309 -1.6 Long Covering 0.47
Long Covering 0.05 -0.15 28 -14 1120 29 -3 330.65 -1.2 Long Covering 1.04
- 0.05 126 -10 1140 15 350.6 -1.2 - 0.12
Short Covering 0.15 +0.05 48 -6 1160 - - - -
- - - 1180 2 390.5 -1.15 - -
Short Covering 0.25 +0.1 749 -155 1200 138 -15 411 -0.6 Long Covering 0.18
106586 Total 53615 0.5

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.