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 384.75 -2.2 *Data as on 2026-03-24
Tata Power Company Option chain analysis for expiry 30-Mar-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
- - - 300 93 0.05 - -
Long Covering 76.35 -0.95 34 -11 310 45 0.05 - 1.32
Long Covering 70.05 -2.95 45 -1 315 41 0.05 -0.15 - 0.91
- 65.05 -2.25 8 320 67 -18 0.15 +0.1 Short Covering 8.38
- 62.55 -2.25 1 322.5 - - - -
- 60.05 -2.25 3 325 115 0.05 - 38.33
- - - 327.5 5 0.05 - -
Long Covering 55.05 -2.25 9 -3 330 148 -5 0.05 -0.3 Long Covering 16.44
- - - 332.5 12 0.05 - -
- - - 335 12 0.05 -0.4 - -
- - - 337.5 11 0.05 - -
- 45.05 -2.25 13 340 242 -2 0.4 -0.25 Long Covering 18.62
- - - 342.5 14 0.05 - -
- 40.05 -2.25 3 345 125 +10 0.05 -0.75 Writing 41.67
- 37.55 +2.2 1 347.5 11 0.05 -1.5 - 11
Long Covering 35.3 -2.05 113 -6 350 280 -9 0.65 -0.4 Long Covering 2.48
- 32.6 -2.25 7 352.5 15 0.05 -1 - 2.14
- 30.1 -2.25 28 355 72 -15 0.9 -0.6 Long Covering 2.57
- 27.65 -2.25 10 357.5 25 -5 0.05 -1.55 Long Covering 2.5
- 25.15 -1.55 147 360 808 +18 1.2 -0.55 Writing 5.5
- 22.75 -2.25 51 362.5 97 -3 1.4 -0.95 Long Covering 1.9
Long Covering 21.05 -0.9 130 -3 365 449 -7 1.7 -0.8 Long Covering 3.45
- 18.05 -1.65 111 367.5 169 +2 2.05 -0.85 Writing 1.52
Long Covering 16.9 -2.9 621 -32 370 1314 -27 2.55 -0.75 Long Covering 2.12
Writing 14.85 -1.9 98 +2 372.5 115 -10 2.95 -0.9 Long Covering 1.17
Long Covering 12.95 -1.45 605 -25 375 367 -19 3.55 -1 Long Covering 0.61
Writing 11.2 -1.9 262 +8 377.5 339 -6 4.3 -0.8 Long Covering 1.29
Long Covering 9.6 -2.35 1358 -177 380 2287 -169 5.15 -0.8 Long Covering 1.68
Writing 8.05 -1.85 227 +1 382.5 220 -6 6.05 -0.55 Long Covering 0.97
Long Covering 6.7 -1.9 792 -3 385 665 -97 7.2 -0.7 Long Covering 0.84
Long Covering 5.6 -2.15 171 -12 387.5 121 -16 8.75 -0.1 Long Covering 0.71
Writing 4.65 -1.95 1071 +107 390 730 -282 10 -0.3 Long Covering 0.68
Writing 3.8 -1.95 243 +13 392.5 147 -47 12 +0.25 Short Covering 0.6
Writing 3.1 -1.7 625 +62 395 264 -25 13.7 +0.25 Short Covering 0.42
Writing 2.55 -1.6 378 +16 397.5 202 -11 15.65 -0.65 Long Covering 0.53
Long Covering 2.1 -1.45 2398 -153 400 1811 -83 17.45 -0.4 Long Covering 0.76
Writing 1.75 -1.25 487 +136 402.5 233 -1 19.6 +0.7 Short Covering 0.48
Writing 1.45 -1.1 1284 +19 405 384 -29 21.9 +0.1 Short Covering 0.3
Writing 1.25 -1 540 +38 407.5 166 +5 24.2 -0.5 Writing 0.31
Long Covering 1.1 -0.9 2587 -297 410 705 -28 26.55 +0.15 Short Covering 0.27
Long Covering 0.9 -0.85 259 -5 412.5 125 -6 28.7 -1.7 Long Covering 0.48
Long Covering 0.8 -0.75 884 -329 415 386 -18 31.3 -1.65 Long Covering 0.44
Writing 0.65 -0.7 411 +36 417.5 188 32.4 -4.05 - 0.46
Long Covering 0.6 -0.55 4521 -442 420 1193 -13 34.9 -2.4 Long Covering 0.26
Writing 0.5 -0.45 146 +14 422.5 63 37.4 +2.25 - 0.43
Long Covering 0.45 -0.35 480 -57 425 116 -5 39.85 -3.7 Long Covering 0.24
Long Covering 0.4 -0.35 62 -5 427.5 68 42.35 -3.55 - 1.1
Long Covering 0.35 -0.3 791 -235 430 434 -1 46.35 -0.2 Long Covering 0.55
Long Covering 0.25 -0.35 45 -5 432.5 4 47.35 -3.5 - 0.09
Long Covering 0.3 -0.2 601 -55 435 392 -9 50.4 -1.45 Long Covering 0.65
Writing 0.05 -0.4 67 +21 437.5 3 52.35 -3.4 - 0.04
Long Covering 0.25 -0.15 1273 -103 440 21 -1 56 -2.2 Long Covering 0.02
Long Covering 0.2 -0.1 126 -40 445 3 59.85 -3.3 - 0.02
- 0.05 1 447.5 3 62.35 +2.25 - 3
Long Covering 0.2 -0.1 503 -81 450 171 -1 64.85 -2.2 Long Covering 0.34
- 0.05 19 452.5 - - - -
- 0.05 -0.25 28 455 - - - -
- 0.05 1 457.5 - - - -
Long Covering 0.05 -0.2 104 -7 460 3 -8 74.85 +2.3 Short Covering 0.03
- 0.15 71 +1 462.5 - - - -
24854 Total 16099 0.65

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.