BullFO

Firstsource Solutions (FSL) option chain analysis (27 Jan)

Firstsource Solutions (FSL) option chain analysis 27 Jan 2022 expiry

Firstsource Solutions (FSL) deals in BPO

Stock of Firstsource Solutions closed at 155.25, opened at 162.70 and traded inside a range of 152.80 and 163.35 with a volume of 50.87 lakhs.

Date Close Open High Low Volume
24 Mon Jan 155.25 162.70 163.35 152.80 50.87 lakhs
21 Fri Jan 163.85 165.10 169.55 161.65 28.35 lakhs
20 Thu Jan 168.05 169.10 170.80 167.00 20.76 lakhs
19 Wed Jan 170.00 168.00 171.45 165.20 34.63 lakhs
18 Tue Jan 167.15 178.80 179.30 165.45 62.5 lakhs
  • Price action analysis of FSL based on a short term time period is

  • Price action analysis of FSL based on a short to mid term time period is

nse chart

Firstsource Solutions has a LOT size of 1

Call of strike 180.00 has highest open interest of 440 with 440.00 total contracts traded, and a volume of 845000 and is trading at a premium of 0.35 Click here to view FSL 180.00 Call price analysis

Put of strike 150.00 has highest open interest of 399 with 399.00 total contracts traded, and a volume of 241800 and is trading at a premium of 0.85 Click here to view FSL 150.00 Put price analysis

Most active FSL Calls & Puts

Strike Premium Open Interest Contracts Volume
FSL 180 CE 0.35 440 440.00 8.45 lakhs
FSL 150 PE 0.85 399 399.00 2.42 lakhs
FSL 170 CE 0.55 373 373.00 5.46 lakhs
FSL 185 CE 0.20 314 314.00 16.12 lakhs
FSL 175 CE 0.40 302 302.00 3.07 lakhs
FSL 160 PE 5.80 267 267.00 3.46 lakhs
FSL 190 CE 0.20 240 240.00 12.71 lakhs
FSL 165 CE 0.80 221 221.00 1.85 lakhs
FSL 200 CE 0.15 153 153.00 13.03 lakhs
FSL 160 CE 1.35 153 153.00 1.72 lakhs
FSL 195 CE 0.15 125 125.00 3.28 lakhs
FSL 210 CE 0.15 66 66.00 2.83 lakhs
FSL 170 PE 15.50 49 49.00 3.48 lakhs
FSL 180 PE 25.05 32 32.00 2.34 lakhs
FSL 165 PE 10.40 25 25.00 0.91 lakhs
FSL 155 PE 2.40 22 22.00 0.36 lakhs
FSL 220 CE 0.10 22 22.00 5.98 lakhs
FSL 215 CE 0.05 17 17.00 0.31 lakhs
FSL 155 CE 3.15 15 15.00 0.1 lakhs
FSL 145 PE 0.20 12 12.00 0.49 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart FSL

FSL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
FSL 155 CE 3.15 2.90 3.30 2.45 15 15.00 0.1 lakhs
FSL 153 CE 33.10 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 150 CE 6.10 6.10 6.10 6.10 1 1.00 0.03 lakhs
FSL 148 CE 37.45 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 145 CE 64.25 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 143 CE 41.95 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 140 CE 68.50 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 138 CE 46.60 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 135 CE 72.85 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 133 CE 51.40 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 130 CE 77.35 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 128 CE 56.25 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 125 CE 81.90 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 123 CE 61.15 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 120 CE 86.55 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 118 CE 66.10 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 115 CE 91.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 113 CE 71.05 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 110 CE 89.05 0.00 0.00 0.00 0 0.00 0 lakhs

FSL Call (CE) of strike 155.00 has an intrinsic value of 0.25 rupees

 chart FSL 155.00 CE

FSL Call (CE) of strike 152.50 has an intrinsic value of 2.75 rupees

 chart FSL 152.50 CE

FSL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
FSL 158 CE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 160 CE 1.35 2.30 2.30 1.10 153 153.00 1.72 lakhs
FSL 163 CE 25.20 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 165 CE 0.80 2.75 2.75 0.70 221 221.00 1.85 lakhs
FSL 168 CE 1.10 0.80 1.10 0.75 3 3.00 0.16 lakhs
FSL 170 CE 0.55 1.65 1.65 0.45 373 373.00 5.46 lakhs
FSL 173 CE 1.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 175 CE 0.40 0.45 0.55 0.35 302 302.00 3.07 lakhs
FSL 178 CE 0.25 0.25 0.25 0.20 2 2.00 0.1 lakhs
FSL 180 CE 0.35 0.40 0.40 0.25 440 440.00 8.45 lakhs
FSL 183 CE 1.55 0.00 0.00 0.00 0 0.00 0.44 lakhs
FSL 185 CE 0.20 0.35 0.40 0.15 314 314.00 16.12 lakhs
FSL 188 CE 0.05 0.05 0.05 0.05 1 1.00 0.42 lakhs
FSL 190 CE 0.20 0.30 0.30 0.10 240 240.00 12.71 lakhs
FSL 193 CE 1.15 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 195 CE 0.15 0.20 0.20 0.05 125 125.00 3.28 lakhs
FSL 198 CE 7.10 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 200 CE 0.15 0.20 0.20 0.10 153 153.00 13.03 lakhs
FSL 203 CE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 205 CE 0.10 0.10 0.10 0.10 2 2.00 0.73 lakhs
FSL 208 CE 4.15 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 210 CE 0.15 0.15 0.15 0.10 66 66.00 2.83 lakhs
FSL 213 CE 2.45 0.00 0.00 0.00 0 0.00 0.08 lakhs
FSL 215 CE 0.05 0.10 0.10 0.05 17 17.00 0.31 lakhs
FSL 218 CE 1.35 0.00 0.00 0.00 0 0.00 0.1 lakhs
FSL 220 CE 0.10 0.05 0.15 0.05 22 22.00 5.98 lakhs
FSL 223 CE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 225 CE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 228 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 230 CE 0.10 0.40 0.50 0.05 10 10.00 1.33 lakhs
FSL 233 CE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 235 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 238 CE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 240 CE 0.10 0.10 0.10 0.10 1 1.00 0.49 lakhs
FSL 243 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 245 CE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 248 CE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 250 CE 0.05 0.00 0.00 0.00 0 0.00 0.13 lakhs

FSL Call (CE) of strike 157.50 has an intrinsic value of 0 rupees

 chart FSL 157.50 CE

FSL Call (CE) of strike 160.00 has an intrinsic value of 0 rupees

 chart FSL 160.00 CE

FSL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
FSL 158 PE 4.10 6.00 6.00 4.10 4 4.00 0.03 lakhs
FSL 160 PE 5.80 1.90 9.15 1.90 267 267.00 3.46 lakhs
FSL 163 PE 9.20 5.40 9.90 5.40 8 8.00 0.03 lakhs
FSL 165 PE 10.40 7.10 12.50 6.90 25 25.00 0.91 lakhs
FSL 168 PE 3.80 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 170 PE 15.50 9.75 17.00 8.95 49 49.00 3.48 lakhs
FSL 173 PE 7.70 0.00 0.00 0.00 0 0.00 0.13 lakhs
FSL 175 PE 20.75 17.40 20.75 17.40 3 3.00 0.83 lakhs
FSL 178 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 180 PE 25.05 19.80 27.65 19.80 32 32.00 2.34 lakhs
FSL 183 PE 11.90 0.00 0.00 0.00 0 0.00 0.08 lakhs
FSL 185 PE 30.80 27.20 30.80 27.20 2 2.00 0.88 lakhs
FSL 188 PE 8.80 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 190 PE 34.80 31.10 35.50 31.10 6 6.00 0.81 lakhs
FSL 193 PE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 195 PE 28.70 0.00 0.00 0.00 0 0.00 0.08 lakhs
FSL 198 PE 20.80 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 200 PE 45.00 45.00 45.00 45.00 2 2.00 0.26 lakhs
FSL 203 PE 24.40 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 205 PE 23.85 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 208 PE 28.25 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 210 PE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 213 PE 32.25 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 215 PE 29.60 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 218 PE 36.50 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 220 PE 32.70 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 223 PE 40.85 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 225 PE 35.95 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 228 PE 45.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 230 PE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 233 PE 49.90 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 235 PE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 238 PE 54.60 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 240 PE 46.40 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 243 PE 59.35 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 245 PE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 248 PE 64.15 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 250 PE 53.95 0.00 0.00 0.00 0 0.00 0 lakhs

FSL Put (PE) of strike 157.50 has an intrinsic value of 2.25 rupees

 chart FSL 157.50 PE

FSL Put (PE) of strike 160.00 has an intrinsic value of 4.75 rupees

 chart FSL 160.00 PE

FSL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
FSL 155 PE 2.40 1.65 4.85 1.40 22 22.00 0.36 lakhs
FSL 153 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 150 PE 0.85 1.00 2.20 0.30 399 399.00 2.42 lakhs
FSL 148 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 145 PE 0.20 0.10 1.00 0.05 12 12.00 0.49 lakhs
FSL 143 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 140 PE 0.25 0.05 0.25 0.05 10 10.00 0.36 lakhs
FSL 138 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 135 PE 0.10 0.00 0.00 0.00 0 0.00 0.03 lakhs
FSL 133 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 130 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 128 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 125 PE 0.10 0.00 0.00 0.00 0 0.00 0.05 lakhs
FSL 123 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 120 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 118 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 115 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 113 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
FSL 110 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs

FSL Put (PE) of strike 155.00 has an intrinsic value of 0 rupees

 chart FSL 155.00 PE

FSL Put (PE) of strike 152.50 has an intrinsic value of 0 rupees

 chart FSL 152.50 PE