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 404.45 -13.95 *Data as on 2026-05-13
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
- 85.15 -14 7 320 - - - -
- 75.15 -14 4 330 74 +54 0.25 -0.05 Writing 18.5
- - - 340 89 +83 0.4 +0.1 Buying -
- 60.2 -14 1 345 - - - -
Writing 57 -13.2 126 +10 350 211 +120 0.6 +0.1 Buying 1.67
- 50.3 -13.95 1 355 9 0.75 +0.75 - 9
- 45.4 -13.9 5 360 343 +118 0.85 +0.05 Buying 68.6
- 40.6 -15.2 212 365 107 +72 1.05 +0.1 Buying 0.5
Writing 35.85 -13.6 10 +8 370 484 +242 1.35 +0.2 Buying 48.4
- - - 375 120 +90 1.7 +0.35 Buying -
Writing 29.25 -12.8 97 +18 380 629 +46 2.15 +0.35 Buying 6.48
Writing 24.85 -10.3 69 +62 385 268 +82 2.85 +0.5 Buying 3.88
Writing 20 -12.8 97 +84 390 580 +4 3.65 +0.7 Buying 5.98
Writing 16.4 -10.05 82 +81 395 295 +162 4.9 +1.05 Buying 3.6
Long Covering 13 -12.05 835 -39 400 1432 +138 6.6 +1.65 Buying 1.71
Writing 10.2 -10.75 449 +440 405 384 +242 8.55 +2.25 Buying 0.86
Writing 7.8 -10.4 733 +608 410 821 +281 11.1 +3 Buying 1.12
Writing 5.85 -9.15 350 +224 415 461 +63 14.1 +3.95 Buying 1.32
Writing 4.3 -8.05 1245 +28 420 1546 -1015 17.75 +5.3 Short Covering 1.24
Writing 3.15 -6.95 686 +65 425 274 -177 21.7 +6.4 Short Covering 0.4
Writing 2.4 -5.8 2229 +437 430 1340 -267 25.7 +7.55 Short Covering 0.6
Writing 1.8 -4.8 753 +33 435 387 -48 30.25 +8.8 Short Covering 0.51
Long Covering 1.45 -3.75 2495 -130 440 889 -71 34.7 +9.65 Short Covering 0.36
Writing 1.15 -3.15 1197 +292 445 500 +9 41.3 +11.9 Buying 0.42
Writing 0.95 -2.55 3934 +952 450 1295 +93 43.6 +10.3 Buying 0.33
Writing 0.75 -2.1 725 +79 455 242 -11 49.85 +12.1 Short Covering 0.33
Writing 0.65 -1.7 3830 +271 460 888 -65 53.4 +11.1 Short Covering 0.23
Writing 0.55 -1.35 650 +35 465 142 59.7 +12.8 - 0.22
Writing 0.5 -1.1 1977 +37 470 355 64.65 +13.8 - 0.18
Long Covering 0.45 -0.9 445 -127 475 17 69.6 +13.85 - 0.04
Long Covering 0.4 -0.75 1306 -159 480 72 -5 74.6 +13.95 Short Covering 0.06
Long Covering 0.35 -0.65 362 -199 485 1 79.55 +13.95 - 0
Long Covering 0.3 -0.55 924 -119 490 33 84.55 +15.05 - 0.04
Long Covering 0.25 -0.5 91 -7 495 - - - -
Long Covering 0.25 -0.4 1903 -332 500 76 -19 92.45 +11.95 Short Covering 0.04
Long Covering 0.2 -0.25 343 -141 510 28 -3 104.5 +14.05 Short Covering 0.08
Long Covering 0.15 -0.2 210 -130 520 - - - -
28383 Total 14392 0.51

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.