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 1315.6 31.7 *Data as on 2026-04-10
Voltas Option chain analysis for expiry 28-Apr-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
- - - 1000 76 0.05 -1.5 - -
- - - 1020 1 0.05 -0.15 - -
- 278.7 +31.3 11 1040 198 -14 1.5 -0.85 Long Covering 18
- - - 1060 136 +13 2.15 -0.95 Writing -
- 239.15 +29.2 69 1080 173 -1 2.4 -1.65 Long Covering 2.51
- 219.55 +28.05 78 1100 784 -16 3.15 -2.1 Long Covering 10.05
- 200.15 +29.95 21 1120 86 +28 4.2 -2.6 Writing 4.1
- 181.05 +29.15 75 1140 296 +11 5.5 -3.15 Writing 3.95
Buying 155.15 +15.2 83 +9 1160 325 +77 7.1 -4.3 Writing 3.92
Buying 138.15 +15.75 111 +7 1180 384 +16 9.3 -5.5 Writing 3.46
Buying 118.25 +11.85 244 +8 1200 1276 +53 12.05 -6.65 Writing 5.23
Buying 100.95 +10.25 205 +9 1220 331 +6 15.4 -8.2 Writing 1.61
Short Covering 87.55 +10.6 259 -24 1240 326 -3 19.75 -9.8 Long Covering 1.26
Short Covering 72.25 +8.2 424 -158 1260 965 +36 25.05 -11.75 Writing 2.28
Short Covering 58.9 +6.05 666 -86 1280 534 +17 31.75 -13.6 Writing 0.8
Buying 46.75 +3.75 2038 +193 1300 709 -51 40.3 -14.75 Long Covering 0.35
Buying 37.25 +3 628 +208 1320 283 +66 50.45 -15.7 Writing 0.45
Buying 28.8 +1.6 604 +64 1340 227 +41 61.5 -17.1 Writing 0.38
Buying 22.35 +1.1 605 +11 1360 204 +29 74.8 -17.85 Writing 0.34
Buying 17.1 +0.5 303 +17 1380 32 -6 88.2 -20.4 Long Covering 0.11
Short Covering 12.95 +0.05 1564 -16 1400 283 +35 104.95 -19.05 Writing 0.18
Writing 9.75 -0.3 541 +18 1420 56 -1 120.55 -19.95 Long Covering 0.1
Writing 7.45 -0.35 387 +193 1440 33 130.55 -32.8 - 0.09
Writing 5.7 -0.4 298 +55 1460 16 -1 147.85 -27.15 Long Covering 0.05
Long Covering 4.3 -0.45 170 -1 1480 11 165.75 -29.2 - 0.06
Writing 3.55 -0.3 1505 +86 1500 127 -1 194 -19.9 Long Covering 0.08
Short Covering 2.6 +0.9 168 -1 1520 27 202.9 -30.25 - 0.16
- 2 +0.85 76 1540 4 222 -30.55 - 0.05
Buying 1.95 +1.15 101 +5 1560 7 241.35 -30.8 - 0.07
- 0.95 +0.4 55 1580 - - - -
Writing 1.3 -0.2 1523 +55 1600 54 -3 280.5 -31.1 Long Covering 0.04
- 0.45 +0.2 18 1620 - - - -
- 0.3 +0.15 5 1640 - - - -
- 0.2 +0.1 4 1660 6 339.85 -31.3 - 1.5
- 0.15 +0.05 15 1680 - - - -
- 0.1 -0.55 69 1700 5 +2 379.6 -31.35 Writing 0.07
- 0.05 47 1720 - - - -
- 0.05 22 +1 1760 23 439.4 -31.35 - 1.05
12992 Total 7998 0.62

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.