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

Option Chain Analysis

Processing ...
VOLTAS 1916 -5.55 *Data as on 2024-09-16
Voltas 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
- - - 1280 6 0 - -
- 618.55 -6.3 2 1300 7 0 - 3.5
- - - 1340 11 0 - -
- 518.75 -6.35 2 1400 93 -5 0 - 46.5
- 498.8 -6.35 1 1420 5 0 - 5
- 478.85 -6.35 1 1440 58 0 - 58
- - - 1460 2 0 - -
- - - 1480 7 0 - -
Long Covering 418.95 -6.4 43 -10 1500 237 -1 0.6 -0.1 Long Covering 5.51
- 399 -6.45 1 1520 74 -6 0 -0.05 Long Covering 74
- 379.05 -6.45 1 1540 194 0 -0.6 - 194
- 359.05 -6.5 9 1560 148 -14 0.65 +0.6 Short Covering 16.44
- 339.1 -6.55 16 1580 149 -1 0.65 -0.25 Long Covering 9.31
Long Covering 311.5 -14.3 139 -9 1600 923 +22 1 -0.35 Writing 6.64
- 299.25 -6.7 24 1620 186 -13 0.5 +0.2 Short Covering 7.75
- 279.4 -6.8 25 1640 205 -1 0.2 -1.35 Long Covering 8.2
- 259.6 -6.95 56 1660 105 -24 1.15 -0.55 Long Covering 1.88
- 239.9 -7.15 22 1680 193 -45 1.3 -0.7 Long Covering 8.77
Short Covering 209 +5.7 361 -18 1700 1355 -14 1.55 -0.75 Long Covering 3.75
Short Covering 201.05 +10.8 74 -1 1720 162 -83 1.55 -1 Long Covering 2.19
- 182.05 +14.2 118 1740 420 -15 1.7 -1.15 Long Covering 3.56
Long Covering 149.65 -0.7 231 -14 1760 297 -4 2.05 -1.5 Long Covering 1.29
Long Covering 129.75 -1 172 -29 1780 341 -75 2.7 -1.85 Long Covering 1.98
Long Covering 111 -0.65 572 -25 1800 1130 -59 3.7 -2.2 Long Covering 1.98
- 92.2 -1.15 190 1820 394 +17 5.3 -2.55 Writing 2.07
Long Covering 75.25 -1.4 469 -64 1840 697 +64 7.8 -3.05 Writing 1.49
Long Covering 58.75 -2.6 418 -39 1860 572 +49 11.6 -3.7 Writing 1.37
Writing 45.45 -2.8 375 +11 1880 433 +113 17.55 -4.5 Writing 1.15
Long Covering 33.65 -3.65 899 -24 1900 854 +63 26.2 -4.45 Writing 0.95
Long Covering 24.55 -3.95 458 -11 1920 153 +32 37.1 -5.05 Writing 0.33
Writing 17.6 -3.65 517 +140 1940 65 +6 49.8 -5.35 Writing 0.13
Long Covering 12 -3.65 460 -51 1960 17 +3 64.25 -4.3 Writing 0.04
Writing 8.35 -3.2 367 +39 1980 18 +17 79.65 -5.85 Writing 0.05
Long Covering 5.9 -2.55 905 -17 2000 42 +10 98.8 -3.65 Writing 0.05
Writing 4.15 -2.2 116 +24 2020 11 +11 115.45 +1.35 Buying 0.09
Long Covering 3 -1.85 197 -1 2040 - - - -
- 2.2 -10.6 17 2060 - - - -
Writing 1.75 -1.35 252 +6 2080 - - - -
- 1.35 +1.35 37 2120 - - - -
- 1.35 +1.35 1 2160 - - - -
7548 Total 9564 1.27

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.