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

Option Chain Analysis

Processing ...
TCS 2676.3 -9.9 *Data as on 2026-02-23
Tata Consultancy Services 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
- - - 2180 74 -13 0.05 -0.35 Long Covering -
- 476.65 -10.9 4 2200 174 -22 0.2 -0.15 Long Covering 43.5
- - - 2260 1 0.05 - -
- - - 2280 163 -51 0.2 -0.25 Long Covering -
- - - 2300 434 -369 0.15 -0.4 Long Covering -
- - - 2320 527 +10 0.25 -0.4 Writing -
- - - 2340 1034 -7 0.2 -0.35 Long Covering -
- - - 2360 134 -18 0.25 -0.55 Long Covering -
- - - 2380 158 -72 0.3 -0.6 Long Covering -
- 276.65 -11 4 2400 1251 -234 0.3 -0.75 Long Covering 312.75
- - - 2420 41 -9 1.3 +0.15 Short Covering -
- - - 2440 677 -213 0.4 -1 Long Covering -
- 216.65 -11.05 3 2460 132 -81 0.55 -1.05 Long Covering 44
- 190 -17.7 9 2480 681 -65 0.7 -1.1 Long Covering 75.67
Long Covering 171.35 -18.2 270 -13 2500 1515 -628 1.05 -1.1 Long Covering 5.61
- 156.7 -11.05 22 2520 498 -142 1.2 -1.25 Long Covering 22.64
- 136.7 -11.15 24 2540 261 -201 1.35 -1.45 Long Covering 10.88
- 112.65 -16.35 41 2560 901 -255 1.55 -1.65 Long Covering 21.98
Long Covering 91.85 -19.8 155 -18 2580 765 -334 2.05 -1.8 Long Covering 4.94
Long Covering 73.6 -18.95 511 -30 2600 3825 -1137 2.85 -2.55 Long Covering 7.49
Writing 54.2 -20.55 300 +52 2620 508 -99 3.75 -3.35 Long Covering 1.69
Writing 35.95 -22.3 565 +4 2640 2226 -463 5.2 -5.05 Long Covering 3.94
Writing 22.05 -21.05 706 +142 2660 1105 -265 11.45 -3.9 Long Covering 1.57
Writing 11.95 -18.65 905 +172 2680 1189 -520 20.9 -2.15 Long Covering 1.31
Long Covering 5.8 -15.15 3009 -241 2700 1900 -666 34.75 +1.2 Short Covering 0.63
Long Covering 3.3 -10.9 1586 -19 2720 456 -209 51.85 +5.45 Short Covering 0.29
Long Covering 1.9 -7.55 3122 -608 2740 460 -166 71.25 +8.4 Short Covering 0.15
Long Covering 1.35 -5.25 1101 -552 2760 661 -157 90.7 +12.55 Short Covering 0.6
Long Covering 1 -3.65 1605 -250 2780 401 -27 110.15 +13.05 Short Covering 0.25
Long Covering 1 -2.45 5347 -2914 2800 2883 -291 131.05 +15.35 Short Covering 0.54
Long Covering 0.7 -1.9 1290 -619 2820 423 -11 149.25 +14.6 Short Covering 0.33
Long Covering 0.55 -1.35 1391 -368 2840 781 -182 169.25 +15.45 Short Covering 0.56
Long Covering 0.35 -1.05 2518 -381 2860 486 -109 188.8 +12.65 Short Covering 0.19
Long Covering 0.25 -0.95 2213 -200 2880 671 -55 209 +11.05 Short Covering 0.3
Long Covering 0.35 -0.75 3920 -1419 2900 1934 -267 229.75 +18.65 Short Covering 0.49
Long Covering 0.3 -0.7 905 -214 2920 630 -16 249.85 +13.3 Short Covering 0.7
Long Covering 0.2 -0.7 1911 -215 2940 730 -47 269.55 +17.5 Short Covering 0.38
Long Covering 0.2 -0.65 1084 -856 2960 856 -68 288.75 +16.05 Short Covering 0.79
Long Covering 0.3 -0.5 1366 -717 2980 666 -45 310.1 +18.95 Short Covering 0.49
Long Covering 0.25 -0.55 10651 -2276 3000 2056 -361 330.45 +16.15 Short Covering 0.19
Long Covering 0.15 -0.55 2627 -608 3020 1015 -63 348.75 +23.1 Short Covering 0.39
Long Covering 0.25 -0.4 2403 -338 3040 1120 -64 368.95 +17 Short Covering 0.47
Long Covering 0.25 -0.35 4957 -566 3060 1332 -25 390.75 +24.75 Short Covering 0.27
Long Covering 0.15 -0.35 837 -315 3080 755 -43 407.15 +16.25 Short Covering 0.9
Long Covering 0.2 -0.25 4923 -1872 3100 922 -271 429.95 +18.65 Short Covering 0.19
Long Covering 0.15 -0.2 850 -136 3120 1169 -36 447.45 +15.45 Short Covering 1.38
Long Covering 0.1 -0.15 2879 -109 3140 1816 -26 466.45 +21.9 Short Covering 0.63
Long Covering 0.15 -0.05 3242 -263 3160 1297 -197 488.55 +16.65 Short Covering 0.4
Long Covering 0.05 -0.15 4313 -67 3180 877 -29 511.55 +19.25 Short Covering 0.2
Long Covering 0.1 -0.1 6773 -1065 3200 1364 -235 529.25 +19.1 Short Covering 0.2
Long Covering 0.05 -0.1 2074 -120 3220 601 -67 560.9 +37.1 Short Covering 0.29
Long Covering 0.05 -0.05 2508 -122 3240 720 -19 566.7 +14.85 Short Covering 0.29
Long Covering 0.05 -0.05 1176 -130 3260 494 -94 590 +18.45 Short Covering 0.42
Long Covering 0.05 -0.1 1082 -66 3280 682 -2 603.2 +11.4 Short Covering 0.63
Long Covering 0.1 -0.1 2843 -625 3300 1107 -130 629.85 +15.9 Short Covering 0.39
Long Covering 0.15 -0.1 548 -69 3320 119 -33 648 +16.2 Short Covering 0.22
- 0.05 253 -27 3340 100 -5 663.2 +11.4 Short Covering 0.4
Long Covering 0.2 -0.1 204 -6 3360 95 -6 697.9 +26.1 Short Covering 0.47
Short Covering 0.15 +0.1 181 -18 3380 1 703.2 +11.45 - 0.01
Long Covering 0.1 -0.05 1968 -327 3400 1128 -144 729.25 +16 Short Covering 0.57
Long Covering 0.1 -0.05 414 -36 3420 10 -11 743.2 +11.45 Short Covering 0.02
Long Covering 0.15 -0.05 440 -18 3440 74 -2 763.2 +11.45 Short Covering 0.17
- 0.15 445 -4 3460 12 783.2 +11.5 - 0.03
- 0.05 129 -9 3480 8 -5 803.2 +11.5 Short Covering 0.06
Short Covering 0.2 +0.05 855 -242 3500 113 -54 830.35 +19.9 Short Covering 0.13
Short Covering 0.25 +0.2 535 -40 3520 71 -7 850 +18.3 Short Covering 0.13
- 0.05 105 3540 10 -10 863.15 +11.5 Short Covering 0.1
- 0.05 63 -6 3560 47 -11 895 +23.35 Short Covering 0.75
- 0.05 30 3580 - - - -
Short Covering 0.2 +0.05 800 -52 3600 333 -292 931 +22.55 Short Covering 0.42
- 0.05 32 -1 3640 45 -1 963.15 +11.55 Short Covering 1.41
- 0.15 60 -17 3680 4 -5 1003.15 +11.55 Short Covering 0.07
- 0.05 -0.15 27 3700 - - - -
- 0.05 138 +5 3720 26 -28 1043.15 +11.6 Short Covering 0.19
- 0.05 66 -34 3760 9 -13 1089.95 +18.4 Short Covering 0.14
- - - 3800 1 1123.15 +11.65 - -
- - - 3840 66 -8 1163.1 +9.35 Short Covering -
97318 Total 51811 0.53

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.