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 126.13 -0.12 *Data as on 2026-02-18
Indian Energy Exchange 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
- 28.24 -0.11 3 98 10 +1 0.01 - 3.33
- 26.24 -0.12 14 100 164 +4 0.06 -0.04 Writing 11.71
- - - 101 1 0.01 -0.07 - -
- - - 102 52 -1 0.01 -0.09 Long Covering -
- - - 103 2 0.01 - -
- 22.24 -0.12 1 104 163 -3 0.07 -0.03 Long Covering 163
- - - 105 5 0.01 - -
- - - 106 162 -27 0.1 -0.02 Long Covering -
- - - 108 45 -2 0.01 - -
- - - 109 24 0.01 -0.01 - -
- 16.27 -0.13 3 110 703 -44 0.13 -0.04 Long Covering 234.33
Writing 15.28 -0.13 5 +2 111 1 0.03 -0.02 - 0.2
- 14.29 -0.15 11 112 173 -5 0.16 -0.04 Long Covering 15.73
- 12.35 -0.16 7 114 115 -26 0.18 -0.05 Long Covering 16.43
- 11.4 -0.17 26 115 345 -70 0.19 -0.07 Long Covering 13.27
- 10.46 -0.19 14 116 110 -30 0.2 -0.08 Long Covering 7.86
- 9.54 -0.21 6 117 83 -11 0.23 -0.11 Long Covering 13.83
- 8.65 -0.12 36 118 155 -20 0.26 -0.1 Long Covering 4.31
Writing 7.53 -0.43 65 +1 119 166 -7 0.3 -0.11 Long Covering 2.55
Long Covering 6.6 -0.38 306 -30 120 924 -111 0.36 -0.13 Long Covering 3.02
Long Covering 5.73 -0.42 148 -2 121 275 -32 0.44 -0.14 Long Covering 1.86
Long Covering 4.8 -0.48 158 -8 122 346 -61 0.56 -0.17 Long Covering 2.19
Long Covering 4.03 -0.39 161 -12 123 294 -36 0.72 -0.21 Long Covering 1.83
Long Covering 3.22 -0.47 248 -54 124 360 -47 0.98 -0.21 Long Covering 1.45
Long Covering 2.58 -0.47 851 -142 125 805 -51 1.32 -0.23 Long Covering 0.95
Long Covering 2.03 -0.49 401 -16 126 237 +23 1.76 -0.21 Writing 0.59
Writing 1.59 -0.45 710 +17 127 184 -7 2.33 -0.17 Long Covering 0.26
Long Covering 1.27 -0.41 466 -2 128 140 3.83 +0.67 - 0.3
Writing 1.01 -0.36 453 +1 129 91 -3 3.75 -0.11 Long Covering 0.2
Writing 0.82 -0.35 3559 +23 130 800 -53 4.48 -0.13 Long Covering 0.22
Writing 0.62 -0.33 306 +3 131 65 +1 5.36 -0.63 Writing 0.21
Long Covering 0.49 -0.29 304 -39 132 67 -1 6.18 -0.1 Long Covering 0.22
Writing 0.39 -0.26 383 +13 133 32 7.45 -0.07 - 0.08
Writing 0.3 -0.22 110 +16 134 17 8.29 +0.24 - 0.15
Long Covering 0.24 -0.19 1103 -54 135 455 -21 8.89 -0.01 Long Covering 0.41
- 0.2 -0.15 120 136 2 10.06 -0.01 - 0.02
Writing 0.17 -0.13 118 +7 137 32 -5 10.98 +0.01 Short Covering 0.27
Writing 0.15 -0.13 106 +2 138 2 11.92 +0.04 - 0.02
Long Covering 0.14 -0.08 32 -1 139 1 12.87 +0.05 - 0.03
Long Covering 0.12 -0.06 1932 -196 140 1146 -167 13.75 +0.17 Short Covering 0.59
Long Covering 0.11 -0.01 32 -27 141 - - - -
Long Covering 0.05 -0.09 38 -2 142 1 15.78 +0.09 - 0.03
Long Covering 0.08 -0.06 37 -2 143 - - - -
Long Covering 0.03 -0.1 35 -9 144 - - - -
Long Covering 0.07 -0.04 535 -58 145 327 -4 18.74 +0.21 Short Covering 0.61
- 0.01 -0.02 12 146 1 19.73 +0.11 - 0.08
Short Covering 0.07 +0.05 53 -31 147 2 20.73 +0.12 - 0.04
- 0.01 6 148 - - - -
- 0.01 10 149 - - - -
Long Covering 0.06 -0.03 1813 -72 150 500 -4 23.72 +0.12 Short Covering 0.28
- - - 151 2 24.72 +0.12 - -
- 0.01 3 152 - - - -
- 0.01 6 153 - - - -
- - - 154 1 27.71 +0.12 - -
Long Covering 0.04 -0.01 173 -25 155 44 28.71 +0.12 - 0.25
- 0.01 3 156 - - - -
- 0.01 10 157 - - - -
- 0.01 3 159 - - - -
Long Covering 0.02 -0.02 282 -30 160 113 -8 33.55 +0.1 Short Covering 0.4
- - - 164 1 37.7 +0.12 - -
- 0.01 27 165 53 38.7 +0.12 - 1.96
- 0.01 2 -1 168 - - - -
- 0.01 1 169 - - - -
Long Covering 0.01 -0.03 306 -14 170 311 -31 43.7 +0.13 Short Covering 1.02
- 0.01 1 173 - - - -
- 0.01 3 -1 174 - - - -
Long Covering 0.01 -0.01 39 -5 175 - - - -
Long Covering 0.01 -0.02 233 -3 180 1 53.69 +0.13 - 0
15829 Total 10111 0.64

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.