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 988.4 -3.7 *Data as on 2024-09-16
Tata Motors 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
- - - 830 484 -26 0.3 -0.05 Long Covering -
- - - 840 162 +8 0.3 -0.2 Writing -
- 140.2 -4.35 1 850 899 -23 0.35 -0.15 Long Covering 899
- - - 860 1364 -116 0.45 -0.2 Long Covering -
- - - 870 510 -50 0.5 -0.2 Long Covering -
Long Covering 108 -3 123 -2 880 1633 -251 0.65 -0.35 Long Covering 13.28
- - - 890 452 +51 0.9 -0.4 Writing -
Writing 88.05 -3.3 377 +2 900 4712 -1009 1.25 -0.45 Long Covering 12.5
Writing 78.05 -9.5 41 +1 910 1136 +43 1.65 -0.45 Writing 27.71
Writing 69.1 -2.45 46 +5 920 2444 +312 2.35 -0.35 Writing 53.13
- 59.05 -11.3 161 930 3247 +946 3.1 -0.35 Writing 20.17
Writing 50.85 -2.9 182 +7 940 2547 +286 4.05 -0.35 Writing 13.99
Writing 42.3 -3.15 1357 +71 950 4622 -71 5.4 -0.35 Long Covering 3.41
Writing 34.15 -3.15 733 +22 960 3372 +113 7.2 -0.4 Writing 4.6
Long Covering 26.9 -3 2003 -10 970 3613 -51 9.85 -0.35 Long Covering 1.8
Long Covering 20.6 -2.95 4531 -59 980 3896 +238 13.6 -0.2 Writing 0.86
Writing 15.45 -2.75 6676 +802 990 2678 -10 18.45 -0.15 Long Covering 0.4
Writing 11.5 -2.55 17455 +1640 1000 6699 +53 24.4 +0.2 Buying 0.38
Writing 8.15 -2.2 5818 +530 1010 589 +9 31.2 +0.6 Buying 0.1
Writing 5.95 -1.9 7138 +608 1020 1370 -2 38.8 +0.8 Short Covering 0.19
Writing 4.55 -1.5 4710 +592 1030 1571 -101 47.6 +1.15 Short Covering 0.33
Long Covering 3.65 -1.2 6757 -38 1040 1751 -174 56.45 +1.9 Short Covering 0.26
Writing 3 -0.85 12183 +150 1050 2195 -44 65.9 +2.45 Short Covering 0.18
Long Covering 2.5 -0.7 6487 -113 1060 1940 +27 75.15 +2.9 Buying 0.3
Writing 2.1 -0.65 6444 +525 1070 931 -10 84.6 +1.3 Short Covering 0.14
Writing 1.9 -0.55 10707 +66 1080 1761 -24 91.7 -0.7 Long Covering 0.16
Writing 1.75 -0.45 8743 +23 1090 986 -1 104.6 +2.1 Short Covering 0.11
Writing 1.55 -0.35 33598 +321 1100 2114 -30 114.25 +2.15 Short Covering 0.06
Writing 1.35 -0.35 4322 +51 1110 478 -3 120.2 -1.5 Long Covering 0.11
Long Covering 1.2 -0.25 5966 -359 1120 464 129.95 +3.55 - 0.08
Long Covering 1.05 -0.25 3500 -17 1130 325 139.75 +3.75 - 0.09
Long Covering 0.9 -0.3 2983 -11 1140 219 149.6 -1.25 - 0.07
Long Covering 0.85 -0.2 7731 -753 1150 671 -2 159.5 +4 Short Covering 0.09
Long Covering 0.8 -0.1 2321 -34 1160 178 -1 169.45 -0.05 Long Covering 0.08
Long Covering 0.75 -0.1 995 -61 1170 56 179.4 +4.2 - 0.06
- 0.7 1058 -102 1180 57 189.35 +4.25 - 0.05
Long Covering 0.6 -0.15 540 -43 1190 100 199.3 +4.3 - 0.19
Long Covering 0.55 -0.15 7001 -60 1200 428 -7 209.3 +4.35 Short Covering 0.06
Long Covering 0.5 -0.1 269 -13 1210 20 219.25 +4.35 - 0.07
Long Covering 0.4 -0.15 616 -24 1220 23 229.25 +4.4 - 0.04
Long Covering 0.4 -0.1 207 -10 1230 3 239.25 +4.4 - 0.01
- 0.4 411 -12 1240 10 249.2 +4.4 - 0.02
Long Covering 0.3 -0.05 659 -28 1250 26 259.2 +4.45 - 0.04
Long Covering 0 -0.05 649 -5 1260 8 269.15 +4.4 - 0.01
- 0 68 1270 - - - -
Writing 0.3 -0.05 280 +5 1280 8 289.15 +4.45 - 0.03
Long Covering 0.25 -0.05 2030 -19 1300 110 -4 311.05 +6.4 Short Covering 0.05
177877 Total 62862 0.35

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.