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 128.42 -1.87 *Data as on 2026-01-21
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
- - - 108 1 0.01 +0.01 - -
- - - 110 775 +68 0.28 -0.03 Writing -
- - - 112 11 -4 0.02 -0.28 Long Covering -
- 14.56 -1.91 6 114 14 -2 0.05 -0.33 Long Covering 2.33
- 13.58 -1.91 1 115 306 +50 0.34 -0.1 Writing 306
- - - 116 2 0.12 +0.02 - -
- - - 118 26 -1 0.23 -0.51 Long Covering -
Writing 8.94 -1.84 17 +2 120 1035 -36 0.58 -0.12 Long Covering 60.88
- - - 121 17 -3 0.78 +0.32 Short Covering -
- - - 122 51 +18 0.85 +0.02 Buying -
- 6.87 -1.74 8 122.5 69 +21 0.86 +0.02 Buying 8.63
Writing 6.48 -1.72 6 +6 123 91 +31 0.98 +0.03 Buying 15.17
- - - 124 215 +110 1.18 +0.02 Buying -
Writing 4.95 -1.65 159 +16 125 1173 +106 1.35 - 7.38
Writing 4.4 -1.53 3 +3 126 226 +68 1.69 +0.08 Buying 75.33
Writing 3.79 -1.47 5 +3 127 155 -30 1.98 +0.09 Short Covering 31
- - - 127.5 157 -1 1.96 -0.05 Long Covering -
Writing 3.03 -1.87 110 +71 128 228 -34 2.48 +0.27 Short Covering 2.07
Writing 2.51 -1.76 169 +117 129 150 +19 2.97 +0.35 Buying 0.89
Writing 2.02 -1.6 728 +164 130 1004 -432 3.54 +0.5 Short Covering 1.38
Writing 1.74 -6.72 105 +102 131 103 -19 4.15 +0.61 Short Covering 0.98
Writing 1.37 -1.3 314 +84 132 140 -17 4.66 +0.6 Short Covering 0.45
Writing 1.27 -1.23 171 +48 132.5 252 -19 5.37 +1.02 Short Covering 1.47
Writing 1.17 -1.13 251 +51 133 154 -10 5.8 +1.06 Short Covering 0.61
Writing 0.97 -1.01 278 +67 134 86 -14 6.57 +1.1 Short Covering 0.31
Writing 0.82 -0.89 1599 +221 135 1048 -93 7.5 +1.43 Short Covering 0.66
Long Covering 0.71 -0.76 199 -1 136 216 -10 8.02 +1.22 Short Covering 1.09
- 0.66 -0.61 227 137 272 -9 9.07 +1.43 Short Covering 1.2
Long Covering 0.57 -0.61 307 -57 137.5 196 -16 9.46 +1.52 Short Covering 0.64
Long Covering 0.53 -0.58 303 -50 138 239 -27 9.9 +1.18 Short Covering 0.79
Long Covering 0.46 -0.53 189 -36 139 316 -3 11 +1.5 Short Covering 1.67
Long Covering 0.41 -0.46 2281 -86 140 1728 -249 11.97 +1.72 Short Covering 0.76
Long Covering 0.36 -0.41 211 -71 141 298 12.66 +1.22 - 1.41
Long Covering 0.36 -0.35 359 -102 142 149 -12 13.62 +1.71 Short Covering 0.42
Long Covering 0.32 -0.35 252 -13 142.5 177 -5 14 +1.11 Short Covering 0.7
Long Covering 0.35 -0.3 192 -54 143 88 -5 14.58 +1.52 Short Covering 0.46
Long Covering 0.08 -0.51 246 -40 144 119 -5 15.55 +1.78 Short Covering 0.48
Long Covering 0.27 -0.28 1508 -34 145 589 -109 16.55 +1.5 Short Covering 0.39
Long Covering 0.04 -0.45 158 -16 146 137 17.51 +1.83 - 0.87
Writing 0.2 -0.21 330 +8 147 70 -26 18.5 +1.85 Short Covering 0.21
Long Covering 0.23 -0.21 139 -17 147.5 175 -38 18.99 +1.86 Short Covering 1.26
Long Covering 0.25 -0.16 146 -29 148 295 19.24 +1.14 - 2.02
Long Covering 0.25 -0.15 84 -7 149 97 -26 20.48 +1.88 Short Covering 1.15
Long Covering 0.21 -0.19 2732 -256 150 895 -66 22.03 +2.48 Short Covering 0.33
Long Covering 0.01 -0.34 212 -8 151 81 -10 22.47 +1.9 Short Covering 0.38
Long Covering 0.18 -0.16 310 -6 152 122 -5 23.47 +1.91 Short Covering 0.39
Long Covering 0.18 -0.15 152 -11 152.5 294 23.97 +1.91 - 1.93
Long Covering 0.2 -0.16 151 -27 153 86 -1 24.47 +1.91 Short Covering 0.57
Writing 0.2 -0.1 167 +16 154 68 25.46 +1.91 - 0.41
Long Covering 0.15 -0.15 1358 -179 155 507 -7 26.7 +1.86 Short Covering 0.37
Long Covering 0.01 -0.21 147 -7 156 45 27.46 +1.92 - 0.31
Long Covering 0.15 -0.12 194 -2 157 32 28.46 +1.37 - 0.16
Long Covering 0.01 -0.23 77 -17 157.5 34 28.96 +1.92 - 0.44
Long Covering 0.01 -0.25 177 -22 158 93 29.46 +1.92 - 0.53
Short Covering 0.14 +0.13 97 -15 159 37 30.46 +1.93 - 0.38
Long Covering 0.13 -0.12 3198 -418 160 594 -25 31.63 +2.03 Short Covering 0.19
Long Covering 0.11 -0.12 87 -2 161 59 32.45 +1.92 - 0.68
Short Covering 0.76 +0.53 87 -9 162 65 33.45 +1.92 - 0.75
- - - 162.5 3 -1 34.5 +2.47 Short Covering -
Long Covering 0.1 -0.13 91 -16 163 33 34.45 +1.92 - 0.36
Short Covering 1.3 +1.29 65 -1 164 44 35.45 +1.92 - 0.68
Long Covering 0.1 -0.09 728 -150 165 77 36.45 +1.51 - 0.11
- 0.01 -0.17 63 166 10 37.45 +1.92 - 0.16
Long Covering 0.1 -0.09 51 -9 167 - - - -
- 0.01 28 +1 168 - - - -
- 0.01 35 169 - - - -
Writing 0.08 -0.07 2398 +10 170 505 -42 41.61 +2.09 Short Covering 0.21
- 0.01 17 171 41 42.45 +1.93 - 2.41
- 0.01 -0.11 196 172 - - - -
Long Covering 0.08 -0.02 16 -16 173 - - - -
- 0.01 8 -4 174 - - - -
Long Covering 0.08 -0.04 368 -77 175 1 46.44 +1.92 - 0
- 0.01 29 176 - - - -
Long Covering 0.09 -0.03 170 -32 177 - - - -
Long Covering 0.07 -0.01 639 -37 178 - - - -
- 0.01 11 179 - - - -
Long Covering 0.06 -0.03 851 -59 180 - - - -
25971 Total 16376 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.