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 3141.2 -9.4 *Data as on 2025-11-24
Tata Consultancy Services Option chain analysis for expiry 25-Nov-2025. 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
- - - 2440 9 -28 0.05 -0.15 Long Covering -
- - - 2480 22 -3 0.15 +0.1 Short Covering -
- - - 2520 29 -4 0.15 -0.1 Long Covering -
- - - 2560 8 0.05 - -
Long Covering 541.6 -10.65 34 -1 2600 174 -91 0.05 - 5.12
- - - 2660 26 -35 0.15 +0.1 Short Covering -
- - - 2680 74 -8 0.05 - -
- - - 2700 365 -25 0.05 -0.05 Long Covering -
- - - 2720 507 -4 0.05 -0.05 Long Covering -
- - - 2740 69 -17 0.1 +0.05 Short Covering -
- - - 2760 560 -16 0.05 -0.1 Long Covering -
- - - 2780 963 -67 0.05 -0.15 Long Covering -
Long Covering 340 -12.35 426 -38 2800 1092 -240 0.05 -0.15 Long Covering 2.56
- - - 2820 49 -71 0.05 -0.1 Long Covering -
- 301.65 -10.75 9 2840 120 -54 0.05 -0.1 Long Covering 13.33
- 281.65 -10.75 6 2860 161 -81 0.1 -0.25 Long Covering 26.83
- 261.65 -10.75 401 2880 113 -86 0.05 -0.3 Long Covering 0.28
Short Covering 250 +3 687 -45 2900 1122 -1310 0.05 -0.35 Long Covering 1.63
- 221.65 -10.8 186 2920 280 -173 0.1 -0.35 Long Covering 1.51
Short Covering 221 +8.55 163 -7 2940 439 -105 0.15 -0.45 Long Covering 2.69
Long Covering 184.5 -1.2 500 -13 2960 669 -114 0.3 -0.7 Long Covering 1.34
Long Covering 162 -3.05 194 -6 2980 566 -116 0.4 -0.35 Long Covering 2.92
Short Covering 146.65 +0.1 1739 -175 3000 2893 -809 0.5 -0.7 Long Covering 1.66
Long Covering 128.4 -0.3 521 -34 3020 1099 -76 0.55 -0.85 Long Covering 2.11
Long Covering 105.4 -2.25 782 -93 3040 1454 -184 0.5 -1.2 Long Covering 1.86
Long Covering 83.55 -4.3 395 -75 3060 1237 -486 0.75 -1.75 Long Covering 3.13
Long Covering 61 -8.4 773 -128 3080 964 -453 1.15 -2.45 Long Covering 1.25
Long Covering 48.8 -2.6 3689 -1101 3100 3150 +185 1.75 -4.05 Writing 0.85
Long Covering 29.3 -7.45 886 -209 3120 1054 +18 5.15 -5.8 Writing 1.19
Long Covering 15 -9.9 1581 -526 3140 1206 -202 10.75 -8.35 Long Covering 0.76
Long Covering 7.5 -9.4 1804 -1521 3160 750 -18 21.2 -9.7 Long Covering 0.42
Long Covering 3.95 -7.7 1630 -485 3180 363 -104 37.8 -8.1 Long Covering 0.22
Long Covering 2 -6.25 4850 -3310 3200 876 -246 55.85 -6.55 Long Covering 0.18
Long Covering 1.25 -4.45 718 -417 3220 96 +10 73.55 -6.55 Writing 0.13
Long Covering 0.85 -2.95 2265 -853 3240 193 -16 92.25 -6.7 Long Covering 0.09
Long Covering 0.55 -1.9 1000 -528 3260 49 +5 110.95 -6.75 Writing 0.05
Long Covering 0.4 -1.35 769 -439 3280 93 -18 139.95 +11.8 Short Covering 0.12
Long Covering 0.4 -0.9 2514 -1380 3300 251 -88 151.8 -2.85 Long Covering 0.1
Long Covering 0.3 -0.55 1131 -191 3320 46 -9 178.3 +10.85 Short Covering 0.04
Long Covering 0.3 -0.3 264 -153 3340 - - - -
Long Covering 0.15 -0.3 2165 -162 3360 56 -8 209.3 +2 Short Covering 0.03
Long Covering 0.1 -0.15 30 -15 3380 - - - -
Long Covering 0.1 -0.15 2237 -613 3400 796 -378 252.95 -2.4 Long Covering 0.36
Long Covering 0.05 -0.35 322 -229 3440 71 -6 292 +4.75 Short Covering 0.22
Long Covering 0.1 -0.25 72 -77 3480 147 -16 337.6 +10.4 Short Covering 2.04
Long Covering 0.1 -0.4 445 -149 3520 81 -59 372.7 +0.8 Short Covering 0.18
- 0.05 30 -62 3560 203 -132 418.15 +4.5 Short Covering 6.77
Short Covering 0.1 +0.05 130 -47 3600 - - - -
Short Covering 0.15 +0.1 495 -138 3680 727 -236 536.15 +2.45 Short Covering 1.47
35843 Total 25272 0.71

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.