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

Option Chain Analysis

Processing ...
VOLTAS 1538.2 -8.7 *Data as on 2026-02-23
Voltas 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
- - - 1080 350 0.05 - -
- 418.35 -9.2 3 1120 75 -7 0.05 - 25
- - - 1140 14 -1 0.05 - -
- 378.35 -9.25 1 1160 50 -5 0.05 -0.1 Long Covering 50
- - - 1180 43 0.05 - -
Long Covering 338.4 -9.2 20 -4 1200 298 -9 0.05 -0.3 Long Covering 14.9
- 318.4 -9.25 8 1220 53 0.05 -0.25 - 6.63
- 298.4 -9.25 14 1240 89 -29 0.05 -0.3 Long Covering 6.36
Long Covering 278.4 -9.25 25 -2 1260 96 +5 0.15 -0.15 Writing 3.84
Long Covering 258.4 -9.25 57 -1 1280 113 -17 0.05 - 1.98
Long Covering 238.4 -6.6 169 -7 1300 961 -69 0.15 -0.3 Long Covering 5.69
Long Covering 218.4 -9.3 177 -4 1320 131 -3 0.1 -0.3 Long Covering 0.74
Long Covering 198.5 -9.2 189 -4 1340 275 -14 0.05 - 1.46
Long Covering 179.25 -3.2 394 -9 1360 542 -5 0.05 -0.4 Long Covering 1.38
Long Covering 158.4 -9.35 167 -3 1380 167 -9 0.15 -0.4 Long Covering 1
Long Covering 141 -2.4 212 -13 1400 403 -36 0.25 -0.2 Long Covering 1.9
Long Covering 118.4 -4.2 173 -22 1420 335 -9 0.2 -0.55 Long Covering 1.94
Long Covering 98.4 -6.15 183 -4 1440 433 -75 0.25 -0.55 Long Covering 2.37
Long Covering 79.25 -3.05 120 -12 1460 1308 -22 0.3 -0.85 Long Covering 10.9
Long Covering 58.5 -9.6 160 -23 1480 400 +33 0.65 -1.6 Writing 2.5
Long Covering 39.8 -8.75 339 -28 1500 469 -208 1.65 -2.7 Long Covering 1.38
Long Covering 24.15 -7.95 174 -58 1520 359 -123 4.55 -3.45 Long Covering 2.06
Long Covering 11.85 -6.9 278 -89 1540 267 -84 11.7 -3.25 Long Covering 0.96
Writing 4.45 -4.85 629 +101 1560 86 +4 25.3 +0.25 Buying 0.14
Long Covering 1.65 -2.5 215 -142 1580 40 42.1 +2.55 - 0.19
Writing 0.75 -0.85 1124 +32 1600 43 -2 61.6 +3.6 Short Covering 0.04
Long Covering 0.3 -0.25 407 -17 1620 4 -5 81.55 +7.6 Short Covering 0.01
Long Covering 0.1 -0.15 467 -25 1640 20 101.55 +8.7 - 0.04
Writing 0.05 -0.2 239 +10 1660 5 121.55 +9.15 - 0.02
- 0.1 174 -33 1680 1 141.55 +9.35 - 0.01
Long Covering 0.1 -0.05 279 -25 1720 - - - -
6397 Total 7430 1.16

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.