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

Option Chain Analysis

Processing ...
TATAPOWER 442.65 1.25 *Data as on 2026-05-05
Tata Power Company Option chain analysis for expiry 26-May-2026. 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
- 123.75 +1.2 7 320 - - - -
- 113.8 +1.2 4 330 29 0 - 7.25
- - - 340 6 0 - -
- 98.85 +1.2 1 345 - - - -
- 93.85 +1.2 149 350 52 0.05 - 0.35
- 88.9 +1.2 1 355 - - - -
- - - 360 118 -2 0.35 +0.3 Short Covering -
- 78.95 +1.2 203 365 45 0.05 - 0.22
- 74 +1.2 2 370 185 0.1 -0.4 - 92.5
- - - 375 33 0.15 -0.05 - -
Short Covering 64.15 +1.15 74 -1 380 382 -5 0.8 +0.15 Short Covering 5.16
- 59.3 +1.1 7 385 37 0.35 -0.1 - 5.29
- 54.5 +1.1 18 390 544 +173 1.2 +0.1 Buying 30.22
- 49.75 +1 1 395 74 +12 1.4 +0.1 Buying 74
Short Covering 45.2 +1 864 -8 400 1074 +18 1.85 +0.1 Buying 1.24
- 40.65 +0.9 8 405 110 +65 2.25 +0.1 Buying 13.75
Long Covering 36.35 -0.55 59 -1 410 322 +17 2.85 +0.05 Buying 5.46
Writing 32.2 -0.7 29 +1 415 194 +15 3.6 - 6.69
Long Covering 28.1 -0.75 178 -14 420 1380 +549 4.55 -0.05 Writing 7.75
Short Covering 24.6 +0.6 100 -3 425 203 +4 5.85 +0.1 Buying 2.03
Writing 20.95 -0.55 369 +48 430 1343 -5 7.35 - 3.64
Writing 17.9 -0.6 181 +69 435 270 +113 9.1 -0.15 Writing 1.49
Writing 15 -0.65 1371 +257 440 996 +240 11.25 -0.15 Writing 0.73
Writing 12.55 -0.45 708 +150 445 518 +98 13.6 -0.25 Writing 0.73
Writing 10.4 -0.45 2333 +546 450 1349 +49 16.6 -0.1 Writing 0.58
Writing 8.6 -0.4 513 +31 455 321 +1 19.9 +0.05 Buying 0.63
Writing 7.05 -0.5 2144 +179 460 1061 -12 23 -0.1 Long Covering 0.49
Writing 5.7 -0.4 574 +78 465 147 -6 26.95 +0.05 Short Covering 0.26
Writing 4.75 -0.25 1538 +152 470 362 -17 30.15 -1.15 Long Covering 0.24
Writing 3.85 -0.2 458 +71 475 18 34.15 -1.2 - 0.04
Writing 3.15 -0.15 1597 +160 480 74 -21 39.35 -0.2 Long Covering 0.05
Writing 2.55 -0.25 463 +128 485 1 42.75 -1.2 - 0
Writing 2.1 -0.15 1144 +196 490 32 47.2 -1.2 - 0.03
Long Covering 1.6 -0.25 117 -9 495 - - - -
Writing 1.45 -0.1 1791 +81 500 97 +1 56.5 -1.2 Writing 0.05
Writing 1 -0.05 547 +44 510 31 66.1 -1.15 - 0.06
Long Covering 0.75 -0.05 273 -15 520 - - - -
17826 Total 11408 0.64

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.