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 1220.2 -31.8 *Data as on 2026-04-07
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 81 +81 5.85 +5.5 Buying -
- - - 1020 1 +1 1.1 +0.45 Buying -
- 185.65 -31.2 11 1040 463 -31 9.3 +1.9 Short Covering 42.09
- - - 1060 73 -13 11.6 +2.25 Short Covering -
- - - 1080 183 +12 14.85 +3.3 Buying -
Writing 138.35 -22.05 70 +9 1100 859 +56 18.3 +4.25 Buying 12.27
Writing 122.15 -20.5 7 +3 1120 71 +2 22.7 +5.2 Buying 10.14
Writing 98.65 -33.35 65 +5 1140 184 +58 27.9 +6.6 Buying 2.83
Writing 93.05 -22.8 70 +3 1160 311 +21 33.65 +7.85 Buying 4.44
Writing 79.35 -22.6 94 +19 1180 284 +26 40.95 +9.7 Buying 3.02
Writing 67.75 -20.15 310 +71 1200 1042 +384 48.9 +11.35 Buying 3.36
Writing 56.85 -18.35 329 +157 1220 383 +69 57.7 +12.8 Buying 1.16
Writing 47 -16.95 496 +166 1240 326 +26 68.25 +14.95 Buying 0.66
Long Covering 38.6 -15.1 721 -204 1260 111 -12 79.55 +16.5 Short Covering 0.15
Writing 31.45 -13.5 387 +42 1280 317 +11 92.4 +18.7 Buying 0.82
Writing 25.1 -11.4 1963 +248 1300 535 +26 105.7 +20.1 Buying 0.27
Writing 20 -9.45 441 +42 1320 161 -2 120.05 +21.3 Short Covering 0.37
Writing 15.95 -8.25 499 +25 1340 210 126.25 +14.15 - 0.42
Writing 12.6 -6.75 511 +31 1360 173 -1 143.35 +25.55 Short Covering 0.34
Writing 9.95 -5.6 309 +87 1380 38 161.15 +13.9 - 0.12
Writing 7.85 -4.35 1511 +129 1400 252 +2 179.4 +27.95 Buying 0.17
Writing 6.25 -3.65 510 +131 1420 56 198.1 +28.9 - 0.11
Long Covering 5 -2.95 164 -11 1440 37 217.1 +29.6 - 0.23
Long Covering 4 -2.25 99 -6 1460 20 236.35 +21.35 - 0.2
Writing 3.8 -1.55 225 +27 1480 12 255.8 +30.7 - 0.05
Writing 2.7 -1.6 1313 +99 1500 128 +3 275.4 +31.05 Buying 0.1
- 2.4 -0.95 166 1520 28 295.1 +31.35 - 0.17
Writing 0.35 -1.7 76 +14 1540 3 314.85 +31.55 - 0.04
Long Covering 0.25 -0.35 95 -2 1560 8 334.7 +31.75 - 0.08
- 0.15 -0.3 55 1580 - - - -
Writing 1.35 -0.45 915 +148 1600 55 374.45 +31.95 - 0.06
- 0.1 -0.1 18 1620 - - - -
- 0.05 -0.1 6 1640 - - - -
- 0.05 -0.05 4 1660 6 434.15 +32.05 - 1.5
- 0.05 15 1680 - - - -
- 0.05 124 -3 1700 3 474 +32.1 - 0.02
Long Covering 0.05 -0.65 52 -1 1720 - - - -
Long Covering 0 -0.05 21 -1 1760 23 533.8 +32.15 - 1.1
11652 Total 6437 0.55

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.