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 451.5 -10.3 *Data as on 2026-04-29
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
- 132.9 -10.35 7 320 - - - -
Writing 122.95 -10.35 4 +4 330 29 0 - 7.25
- - - 340 6 +2 0.25 +0.25 Buying -
Writing 108 -10.35 1 +1 345 - - - -
Writing 103.05 -10.35 149 +2 350 60 +7 0.3 -0.1 Writing 0.4
- 98.05 -10.35 1 355 - - - -
- - - 360 120 -1 0.05 - -
- 88.15 -11.7 200 365 45 0.1 +0.05 - 0.23
- 83.2 -10.3 2 370 182 +2 0.5 - 91
- - - 375 33 -1 0.15 -0.5 Long Covering -
- 73.4 -10.25 71 380 373 0.7 - 5.25
- 68.5 -10.2 5 385 39 1 +0.8 - 7.8
- 63.7 -10.15 18 390 355 +13 1.15 +0.1 Buying 19.72
- 59 -10 1 395 62 -1 0.8 +0.35 Short Covering 62
Long Covering 55.3 -9.85 883 -6 400 1108 +257 1.7 +0.3 Buying 1.25
- 49.8 -9.75 5 405 37 +6 2.05 +1.1 Buying 7.4
- 45.35 -10.2 59 410 310 +9 2.6 +0.65 Buying 5.25
- 41.85 -8.55 28 415 176 +7 3.1 +0.7 Buying 6.29
Writing 37.8 -8.45 192 +1 420 783 +24 3.95 +1.1 Buying 4.08
Writing 33 -8.75 105 +2 425 173 -31 4.8 +1.3 Short Covering 1.65
Long Covering 29.25 -9.1 429 -63 430 992 +46 6.1 +1.95 Buying 2.31
Long Covering 26.45 -7.8 114 -7 435 161 +14 7.45 +2.3 Buying 1.41
Long Covering 22.6 -8 652 -22 440 726 +35 9.15 +2.8 Buying 1.11
Long Covering 19.85 -7.3 196 -16 445 161 -136 11.2 +3.45 Short Covering 0.82
Writing 16.9 -7 1146 +103 450 1180 +187 13.2 +3.7 Buying 1.03
Writing 14.8 -6.1 466 +161 455 310 +58 15.7 +4.35 Buying 0.67
Writing 12.3 -5.8 1407 +248 460 1037 +86 18.85 +5.3 Buying 0.74
Writing 10.45 -5.15 442 +145 465 134 +38 21.75 +5.7 Buying 0.3
Writing 8.8 -4.6 1312 +168 470 372 +108 25.3 +6.5 Buying 0.28
Writing 7.35 -4 269 +38 475 17 +11 29 +7.45 Buying 0.06
Writing 6.1 -3.5 965 +21 480 111 +26 32.9 +8.15 Buying 0.12
Writing 5 -3.15 198 +96 485 1 36.25 +7.4 - 0.01
Writing 4.25 -2.45 778 +52 490 32 40.3 +7.75 - 0.04
Writing 3.5 -2.3 85 +46 495 - - - -
Writing 2.85 -1.75 1379 +279 500 97 +3 49.15 +9.15 Buying 0.07
Writing 2 -1.15 561 +130 510 29 57.85 +9.05 - 0.05
- 1.4 -0.4 146 520 - - - -
12276 Total 9251 0.75

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.