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 2076 -4.3 *Data as on 2026-10-08
Tata Consultancy Services Option chain analysis for expiry 27-Oct-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
- 361.16 -4.38 1 1720 1078 +496 1.85 +0.05 Buying 1078
- 321.37 -4.4 5 1760 826 +231 2.45 -0.2 Writing 165.2
Writing 281.77 -4.43 152 +15 1800 2645 +553 3.3 -0.75 Writing 17.4
- - - 1820 481 +281 4.05 -1.05 Writing -
- 242.6 -4.48 5 1840 1430 +936 4.9 -1.45 Writing 286
Writing 223.29 -4.51 2 +2 1860 852 +393 6 -1.85 Writing 426
Long Covering 204.28 -4.54 10 -1 1880 1111 +369 7.4 -2.45 Writing 111.1
Long Covering 186.5 -3.71 499 -26 1900 3893 +1678 9.55 -2.75 Writing 7.8
- 167.55 -4.52 304 1920 1744 +637 11.7 -3.55 Writing 5.74
- 149.92 -4.6 201 1940 1393 +495 14.7 -3.95 Writing 6.93
Long Covering 135 -2.66 226 -1 1960 1629 +453 18.35 -4.35 Writing 7.21
Writing 120.65 -0.97 687 +9 1980 1408 +616 22.75 -5.05 Writing 2.05
Writing 105.2 -4.3 1763 +105 2000 5500 +1659 28.5 -5.2 Writing 3.12
Writing 91.25 -4.7 553 +51 2020 1640 +934 34.2 -6.2 Writing 2.97
Writing 79.35 -5.35 1478 +247 2040 3374 +1422 42.45 -5.65 Writing 2.28
Writing 67.95 -5.2 3392 +622 2060 4370 +1416 51 -5.85 Writing 1.29
Writing 57.75 -5.3 7598 +1507 2080 4448 +1339 60.75 -5.45 Writing 0.59
Writing 49.45 -4.75 14351 +1426 2100 7214 +810 72.3 -5.25 Writing 0.5
Writing 41.9 -4.35 3201 +849 2120 2142 +224 84.65 -4.7 Writing 0.67
Writing 35.35 -3.85 4263 +1567 2140 1228 +184 97.4 -3.5 Writing 0.29
Writing 29.5 -3.8 2737 +662 2160 939 +25 110.9 -7.35 Writing 0.34
Writing 24.75 -3.2 2440 +764 2180 367 +108 125.2 -7 Writing 0.15
Writing 20.9 -2.9 13822 +6262 2200 1921 +124 143.5 -2.55 Writing 0.14
Writing 17.45 -2.55 1624 +818 2220 155 +59 158.6 +13.2 Buying 0.1
Writing 14.35 -2.35 1847 +752 2240 121 -4 175 +12.53 Short Covering 0.07
Writing 12.15 -1.9 1709 +876 2260 248 -34 183.35 +3.23 Short Covering 0.15
Writing 10.05 -1.8 1621 +870 2280 32 +1 201.7 +3.45 Buying 0.02
Writing 8.8 -1.35 14435 +8549 2300 1351 -25 229.6 -0.75 Long Covering 0.09
Writing 6.95 -1.4 2185 +1622 2320 31 239.45 +3.79 - 0.01
Writing 5.75 -1.3 2164 +1594 2340 24 +8 258.71 +3.93 Buying 0.01
Writing 4.85 -1.1 1502 +824 2360 40 278.15 +4.03 - 0.03
Writing 4.05 -0.85 1156 +370 2380 10 297.73 +4.12 - 0.01
Writing 3.45 -0.85 7028 +1420 2400 1100 -14 325 +11.78 Short Covering 0.16
Writing 2.9 -0.75 522 +155 2420 6 337.17 +4.24 - 0.01
Writing 2.4 -0.7 778 +268 2440 20 356.99 +4.29 - 0.03
Writing 2.3 -0.35 212 +38 2460 22 376.84 +4.32 - 0.1
Writing 1.9 -0.5 356 +119 2480 65 396.72 +4.34 - 0.18
Writing 1.85 -0.3 3041 +1304 2500 682 -5 423.5 -2.5 Long Covering 0.22
Writing 1.6 -0.2 287 +112 2520 33 436.54 +4.37 - 0.11
Writing 1.35 -0.2 237 +46 2540 12 456.46 +4.38 - 0.05
Buying 1.4 +0.05 67 +5 2560 5 476.39 +4.38 - 0.07
Writing 1.05 -0.2 106 +53 2580 13 496.32 +4.38 - 0.12
Buying 1 +0.99 1423 +82 2600 728 -3 516.26 -5.54 Long Covering 0.51
- - - 2620 3 536.19 +4.39 - -
Writing 0.75 -0.1 281 +33 2640 23 556.13 +4.39 - 0.08
- 0.01 5 -1 2680 42 -9 596.01 +4.39 Short Covering 8.4
Buying 0.65 +0.05 297 +5 2720 6 635.89 +4.39 - 0.02
Short Covering 0.5 +0.05 363 -21 2800 4888 -1 715.65 +0.2 Short Covering 13.47
100936 Total 61293 0.61

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.