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 369.95 1.25 *Data as on 2026-02-10
Tata Power Company Option chain analysis for expiry 24-Feb-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
- - - 290 231 -10 0.05 -0.05 Long Covering -
- - - 295 27 -1 0.05 -0.1 Long Covering -
- 70.6 +1.2 3 300 289 -3 0.05 -0.15 Long Covering 96.33
- - - 305 4 -1 0.05 - -
- 60.6 +1.2 14 310 98 -9 0.25 +0.2 Short Covering 7
- 55.6 +1.2 43 315 78 +3 0.25 +0.2 Buying 1.81
- - - 317.5 19 -1 0.05 -0.25 Long Covering -
- 50.65 +1.2 67 320 389 -7 0.3 -0.05 Long Covering 5.81
- 48.15 +1.2 2 322.5 48 0.05 - 24
- 45.65 +1.2 12 325 167 -17 0.35 - 13.92
- - - 327.5 2 0.05 - -
- 40.7 +1.45 48 330 281 0.4 -0.05 - 5.85
- - - 332.5 8 0.1 -0.05 - -
- 35.8 +1.15 12 335 240 -47 0.5 -0.15 Long Covering 20
- - - 337.5 62 0.2 -0.1 - -
Short Covering 31.35 +1.6 173 -1 340 1351 -19 0.7 -0.2 Long Covering 7.81
- 28.6 +1.05 39 342.5 135 -39 0.7 -0.3 Long Covering 3.46
- 26.25 +1 278 345 375 -25 0.9 -0.3 Long Covering 1.35
- 24 +0.95 88 347.5 145 -1 0.8 -0.5 Long Covering 1.65
Short Covering 22.05 +1.5 1406 -24 350 2405 +167 1.25 -0.4 Writing 1.71
- 19.65 +0.85 147 352.5 283 +41 1.5 -0.5 Writing 1.93
Short Covering 17.7 +0.9 653 -2 355 604 +17 1.8 -0.5 Writing 0.92
Buying 15.65 +0.7 116 +1 357.5 231 -14 2.2 -0.55 Long Covering 1.99
Short Covering 13.5 +1.05 1349 -19 360 1803 -120 2.65 -0.7 Long Covering 1.34
Short Covering 11.85 +1.15 234 -16 362.5 193 -15 3.25 -0.85 Long Covering 0.82
Short Covering 9.95 +0.75 639 -61 365 1022 +239 4 -0.95 Writing 1.6
Short Covering 8.25 +0.55 230 -5 367.5 420 -30 4.95 -1.1 Long Covering 1.83
Buying 6.95 +0.5 2265 +107 370 1107 +140 6 -1.2 Writing 0.49
Buying 5.7 +0.35 308 +101 372.5 263 +86 7.4 -1.25 Writing 0.85
Short Covering 4.7 +0.25 1034 -10 375 309 +16 8.75 -1.6 Writing 0.3
Short Covering 3.8 +0.15 112 -34 377.5 91 -4 11.25 -0.85 Long Covering 0.81
Buying 3.2 +0.2 3002 +430 380 809 -34 12.15 -1.55 Long Covering 0.27
- 2.5 147 -2 382.5 8 14.75 -1.1 - 0.05
Short Covering 2.1 +0.05 880 -15 385 50 -3 15.75 -2.05 Long Covering 0.06
Buying 1.7 +0.1 97 +6 387.5 12 18.65 -1.15 - 0.12
- 1.45 1721 +216 390 874 -4 20.4 -1.65 Long Covering 0.51
Short Covering 1.25 +0.05 69 -5 392.5 19 22.9 -1.2 - 0.28
Long Covering 0.95 -0.1 234 -25 395 10 24.9 -1.4 - 0.04
Long Covering 0.7 -0.15 170 -8 397.5 - - - -
Long Covering 0.8 -0.05 3465 -365 400 928 -7 29.75 -1.7 Long Covering 0.27
Short Covering 0.65 +0.25 76 -2 402.5 - - - -
Buying 0.55 +0.25 195 +10 405 12 34.5 -1.2 - 0.06
- 0.4 638 +42 410 432 39.35 -1.2 - 0.68
- 0.1 192 -2 415 54 44.25 -1.2 - 0.28
Writing 0.25 -0.05 755 +4 420 898 49.2 -1.2 - 1.19
- 0.05 50 -8 425 102 54.15 -1.2 - 2.04
Short Covering 0.1 +0.05 439 -10 430 328 59.15 -1.2 - 0.75
Short Covering 0.1 +0.05 28 -4 435 67 64.15 -1.15 - 2.39
- 0.05 -0.1 508 440 865 69.1 -1.2 - 1.7
Writing 0.05 -0.1 1051 +1 450 666 +3 78 -3 Writing 0.63
22989 Total 18814 0.82

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.