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

Option Chain Analysis

Processing ...
IEX 127.53 -3.53 *Data as on 2026-01-23
Indian Energy Exchange Option chain analysis for expiry 27-Jan-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
Writing 21.61 -3.52 3 +3 106 - - - -
- - - 108 4 0.01 - -
- - - 110 506 -157 0.05 -0.07 Long Covering -
- - - 112 10 -4 0.01 - -
- 13.64 -3.5 6 114 14 0.02 +0.01 - 2.33
- 12.65 -3.5 1 115 200 -96 0.07 -0.06 Long Covering 200
- - - 116 2 0.05 +0.03 - -
- - - 118 17 -7 0.12 +0.06 Short Covering -
- 7.9 -3.66 11 120 451 -363 0.12 -0.11 Long Covering 41
- - - 121 7 -7 0.16 -0.02 Long Covering -
- - - 122 33 -12 0.15 -0.1 Long Covering -
- 5.77 -3.2 8 122.5 27 -19 0.22 -0.08 Long Covering 3.38
Long Covering 4.79 -3.73 4 -2 123 58 -15 0.21 -0.17 Long Covering 14.5
- - - 124 126 -53 0.24 -0.06 Long Covering -
Long Covering 2.85 -3.65 147 -7 125 822 -141 0.4 +0.04 Short Covering 5.59
- 3.32 -2.73 3 126 190 -9 0.55 +0.07 Short Covering 63.33
Writing 1.21 -4.1 7 +2 127 90 -60 0.88 +0.42 Short Covering 12.86
- - - 127.5 116 -24 1.05 +0.51 Short Covering -
Long Covering 0.73 -3.15 71 -11 128 90 -59 1.27 +0.61 Short Covering 1.27
Long Covering 0.39 -2.89 64 -32 129 98 -26 1.89 +1 Short Covering 1.53
Long Covering 0.25 -2.4 388 -333 130 519 -297 2.92 +1.65 Short Covering 1.34
Writing 0.14 -2.01 146 +54 131 69 -47 3.93 +2.15 Short Covering 0.47
Long Covering 0.1 -1.6 220 -56 132 105 -16 4.8 +2.6 Short Covering 0.48
Long Covering 0.08 -1.47 156 -10 132.5 215 -16 5.05 +2.33 Short Covering 1.38
Long Covering 0.06 -1.3 207 -21 133 102 -64 5.61 +2.5 Short Covering 0.49
Long Covering 0.06 -1.07 230 -64 134 75 -6 6.87 +2.98 Short Covering 0.33
Long Covering 0.07 -0.86 1159 -323 135 753 -174 7.48 +2.97 Short Covering 0.65
Long Covering 0.06 -0.88 153 -59 136 177 -7 8.38 +2.48 Short Covering 1.16
Long Covering 0.05 -0.55 129 -84 137 208 -54 9.7 +3.02 Short Covering 1.61
Long Covering 0.05 -0.55 240 -99 137.5 177 -10 10.03 +2.94 Short Covering 0.74
Long Covering 0.04 -0.51 269 -15 138 216 -12 10.5 +3.41 Short Covering 0.8
Long Covering 0.06 -0.35 145 -36 139 307 -6 11.46 +3.11 Short Covering 2.12
Long Covering 0.04 -0.37 1647 -345 140 873 -467 12.66 +3.75 Short Covering 0.53
Long Covering 0.01 -0.34 141 -38 141 288 -9 13.41 +3.27 Short Covering 2.04
Long Covering 0.02 -0.28 323 -33 142 137 -13 14.39 +3.33 Short Covering 0.42
Writing 0.02 -0.27 277 +31 142.5 137 -24 14.89 +3.49 Short Covering 0.49
Writing 0.01 -0.24 199 +3 143 50 -2 15.38 +3.38 Short Covering 0.25
Long Covering 0.03 -0.23 234 -3 144 114 -5 16.38 +3.42 Short Covering 0.49
Long Covering 0.03 -0.2 1118 -305 145 371 -196 17.68 +3.75 Short Covering 0.33
Long Covering 0.01 -0.05 186 -7 146 132 -5 18.37 +3.47 Short Covering 0.71
Long Covering 0.03 -0.19 288 -23 147 72 +2 19.36 +3.48 Buying 0.25
Writing 0.02 -0.02 157 +30 147.5 175 20.69 +4.31 - 1.11
Short Covering 0.07 +0.04 115 -12 148 280 -16 21.1 +4.23 Short Covering 2.43
Long Covering 0.01 -0.01 77 -7 149 90 -7 21.7 +3.84 Short Covering 1.17
Long Covering 0.03 -0.12 1847 -488 150 774 -86 22.92 +3.99 Short Covering 0.42
Long Covering 0.01 -0.15 107 -53 151 80 -1 23.36 +3.51 Short Covering 0.75
Long Covering 0.01 -0.12 199 -63 152 119 -1 24.36 +3.52 Short Covering 0.6
Long Covering 0.01 -0.13 110 -26 152.5 293 -1 24.86 +3.52 Short Covering 2.66
Long Covering 0.01 -0.14 80 -36 153 64 -16 25.7 +3.95 Short Covering 0.8
Long Covering 0.01 -0.09 101 -25 154 68 26.36 +3.52 - 0.67
Long Covering 0.01 -0.1 865 -294 155 467 -25 27.36 +3.52 Short Covering 0.54
- 0.01 114 -9 156 43 28.36 +3.53 - 0.38
Long Covering 0.01 -0.09 159 -8 157 32 29.36 +3.53 - 0.2
- 0.01 62 -15 157.5 32 29.86 +3.53 - 0.52
Long Covering 0.01 -0.09 156 -8 158 92 -1 30.15 +3.32 Short Covering 0.59
Writing 0.01 -0.1 107 +9 159 37 31.35 +3.52 - 0.35
Long Covering 0.02 -0.06 2120 -798 160 497 -90 32.55 +3.72 Short Covering 0.23
Long Covering 0.01 -0.08 51 -14 161 58 -1 33.35 +3.52 Short Covering 1.14
- 0.01 53 -34 162 65 34.35 +3.52 - 1.23
- - - 162.5 3 34.85 +3.52 - -
- 0.01 32 -47 163 33 35.35 +3.52 - 1.03
- 0.01 61 -4 164 44 36.35 +3.52 - 0.72
Long Covering 0.01 -0.05 384 -234 165 57 -19 37.35 +3.52 Short Covering 0.15
- 0.01 58 -4 166 10 38.35 +3.53 - 0.17
- 0.01 45 -5 167 - - - -
Long Covering 0.01 -0.03 21 -1 168 - - - -
Long Covering 0.01 -0.04 26 -5 169 - - - -
Long Covering 0.01 -0.03 1459 -756 170 269 -56 42.25 +3.84 Short Covering 0.18
- 0.01 14 171 41 43.35 +3.53 - 2.93
- 0.01 173 -4 172 - - - -
- 0.01 12 -3 173 - - - -
- 0.01 20 174 - - - -
Long Covering 0.01 -0.05 259 -73 175 1 47.34 +3.52 - 0
Long Covering 0.01 -0.05 19 -3 176 - - - -
- 0.01 140 -31 177 - - - -
Long Covering 0.01 -0.04 367 -185 178 - - - -
Long Covering 0.01 -0.02 6 -4 179 - - - -
Long Covering 0.02 -0.03 648 -100 180 - - - -
18404 Total 11682 0.63

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.