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 3140.6 86.6 *Data as on 2025-08-25
Tata Consultancy Services Option chain analysis for expiry 28-Aug-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
- 621.85 +85.35 1 2520 102 +1 0 - 102
- 581.9 +85.35 1 2560 370 -13 0 -0.15 Long Covering 370
- 541.9 +85.3 1 2600 699 -55 0 - 699
- - - 2640 441 -6 0 - -
- - - 2680 690 -110 0.1 -0.1 Long Covering -
- 421.95 +109.8 1 2720 471 -42 0.15 -0.1 Long Covering 471
- - - 2760 2200 -116 0.05 -0.15 Long Covering -
- - - 2780 214 -44 0 -0.45 Long Covering -
Short Covering 336.35 +83.65 326 -33 2800 2381 -433 0.25 -0.35 Long Covering 7.3
- - - 2820 122 -91 0.3 -0.3 Long Covering -
- - - 2840 275 -254 0.3 -0.45 Long Covering -
- 282 +84.6 62 2860 249 -386 0.3 -0.6 Long Covering 4.02
Short Covering 262.05 +84.2 69 -7 2880 490 -273 0.45 -0.7 Long Covering 7.1
Short Covering 237.7 +85.05 317 -21 2900 2170 -968 0.5 -1.1 Long Covering 6.85
Short Covering 222.05 +82.2 161 -2 2920 558 -218 0.55 -1.45 Long Covering 3.47
Short Covering 202.1 +80.4 180 -5 2940 469 -385 0.65 -1.85 Long Covering 2.61
Short Covering 182.15 +84.9 270 -49 2960 867 -420 0.75 -2.65 Long Covering 3.21
Short Covering 159.65 +80.85 194 -6 2980 818 -22 0.8 -4.2 Long Covering 4.22
Short Covering 138.1 +77.35 1087 -1092 3000 3827 -1268 1.05 -6.9 Long Covering 3.52
Short Covering 119.5 +74.1 545 -358 3020 1355 -457 1.45 -11.4 Long Covering 2.49
Short Covering 100.1 +66.9 1727 -563 3040 2857 -470 2.05 -18.2 Long Covering 1.65
Short Covering 80.7 +57.7 1414 -1346 3060 1746 -208 3 -27.1 Long Covering 1.23
Short Covering 62.9 +47.05 1605 -1338 3080 1755 +561 4.85 -37.55 Writing 1.09
Short Covering 45.95 +34.85 4794 -5642 3100 3939 +1054 8.7 -49.4 Writing 0.82
Short Covering 31.95 +24.45 1071 -1166 3120 1796 +312 14.8 -59.9 Writing 1.68
Short Covering 21.2 +16.05 1915 -476 3140 1257 +624 23.75 -68.8 Writing 0.66
Buying 14.15 +10.55 3297 +777 3160 646 -128 36.5 -73.65 Long Covering 0.2
Short Covering 9.5 +6.95 1898 -321 3180 563 +108 51.7 -77.65 Writing 0.3
Short Covering 6.6 +4.5 9992 -3067 3200 2694 -1269 68.7 -80.7 Long Covering 0.27
Buying 4.25 +2.7 1882 +105 3220 110 -5 86.7 -82.4 Long Covering 0.06
Buying 2.8 +1.5 1731 +156 3240 303 -137 104.9 -84.75 Long Covering 0.18
Buying 2.1 +1 2297 +970 3260 116 -67 123.4 -83.6 Long Covering 0.05
Buying 1.6 +0.6 1516 +793 3280 124 -38 143.8 -79.4 Long Covering 0.08
Short Covering 1.35 +0.5 11030 -1554 3300 1284 -764 164 -84.3 Long Covering 0.12
Buying 1 +0.35 1152 +74 3320 87 -16 177.95 -84.95 Long Covering 0.08
Buying 0.75 +0.2 1735 +595 3340 41 -33 197.85 -84.95 Long Covering 0.02
Short Covering 0.55 +0.15 1177 -50 3360 115 -15 217.8 -84.95 Long Covering 0.1
Short Covering 0.5 +0.05 323 -27 3380 279 -3 242 -80.7 Long Covering 0.86
Short Covering 0.5 +0.15 4260 -456 3400 833 -432 262.2 -84.65 Long Covering 0.2
- 0.35 368 -9 3420 125 -5 277.75 -84.9 Long Covering 0.34
Short Covering 0.4 +0.1 766 -15 3440 61 -2 297.75 -84.9 Long Covering 0.08
Short Covering 0.5 +0.05 129 -4 3460 2 317.7 -84.9 - 0.02
- 0.4 115 -13 3480 34 337.7 -84.9 - 0.3
- 0.4 3636 -375 3500 592 -220 362.45 -83.05 Long Covering 0.16
- 0 35 +11 3520 5 377.7 -84.85 - 0.14
- 0.3 67 -8 3540 2 397.7 -84.85 - 0.03
- 0 96 -3 3560 - - - -
- 0 22 -11 3580 1 437.65 -84.85 - 0.05
Long Covering 0.3 -0.05 915 -25 3600 433 -77 460.65 -86.75 Long Covering 0.47
- 0 52 3620 1 477.65 -84.8 - 0.02
- 0.2 +0.2 45 3640 1 497.65 -84.8 - 0.02
- 0 40 3660 - - - -
- 0 34 3680 - - - -
Long Covering 0.2 -0.1 408 -4 3700 174 -41 560.6 -81.75 Long Covering 0.43
- 0 26 3720 1 577.6 -84.75 - 0.04
Long Covering 0.15 -0.1 543 -67 3800 589 -87 660.35 -81.9 Long Covering 1.08
- 0 16 3840 - - - -
- - - 3880 5 -1 737.5 -84.7 Long Covering -
- 0 100 -17 3920 31 -5 777.5 -84.65 Long Covering 0.31
- - - 3960 2 817.5 -84.6 - -
- - - 4000 1426 -258 863.9 -78.2 Long Covering -
65444 Total 42798 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.