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 150.09 -4.69 *Data as on 2026-01-08
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
- - - 110 211 +17 0.28 +0.09 Buying -
- - - 112 1 0.01 -0.29 - -
- 36.44 -4.71 6 114 1 0.01 - 0.17
- 35.45 -4.71 1 115 214 +6 0.4 +0.14 Buying 214
- - - 118 2 0.61 +0.39 - -
- 30.51 -4.69 14 120 659 +46 0.66 +0.27 Buying 47.07
- - - 122 26 0.11 +0.05 - -
- 28.07 -4.66 8 122.5 37 0.12 -0.31 - 4.63
- - - 123 15 0.13 -0.38 - -
- 25.66 -4.62 145 125 658 +106 1.01 +0.47 Buying 4.54
- 23.76 -4.58 2 127 30 +6 1.26 +0.64 Buying 15
- - - 127.5 162 0.32 -0.35 - -
- - - 128 55 +14 1.29 +0.59 Buying -
- 21.89 -4.54 64 129 45 +4 0.42 -0.34 Writing 0.7
Long Covering 21.5 -4.26 301 -11 130 1759 +237 1.71 +0.85 Buying 5.84
- 20.07 -4.47 2 131 49 -9 1.92 +0.94 Short Covering 24.5
- 19.17 -4.43 16 132 95 -1 1.96 +0.93 Short Covering 5.94
- 18.73 -5.24 100 132.5 378 +26 2.14 +1.06 Buying 3.78
- 18.29 -4.65 91 133 94 +2 2.01 +0.87 Buying 1.03
- 17.43 -3.63 58 134 118 -2 2.43 +1.14 Short Covering 2.03
Writing 18.03 -3.71 1472 +174 135 1718 +185 2.69 +1.23 Buying 1.17
Long Covering 17.15 -3.09 97 -5 136 111 -10 2.89 +1.2 Short Covering 1.14
Long Covering 16.41 -3.36 111 -3 137 306 +6 2.89 +1.07 Buying 2.76
Long Covering 16.4 -2.79 272 -1 137.5 279 +15 3.38 +1.45 Buying 1.03
Long Covering 14.14 -5.25 254 -19 138 144 -7 3.52 +1.55 Short Covering 0.57
- 13.37 -4.02 64 139 164 +2 3.87 +1.78 Buying 2.56
Long Covering 13.88 -3.95 1439 -150 140 2772 +243 4.11 +1.64 Buying 1.93
- 11.89 -3.86 51 141 30 4.28 +1.63 - 0.59
- 12.84 -3.98 126 142 62 -5 4.71 +1.64 Short Covering 0.49
Long Covering 12.86 -2.89 168 -3 142.5 121 +36 4.74 +1.52 Buying 0.72
Long Covering 12.31 -1.88 51 -1 143 72 +22 5.49 +2.11 Buying 1.41
Long Covering 12.25 -2.57 30 -3 144 99 -11 5.82 +2.31 Short Covering 3.3
Long Covering 11.42 -2.72 1042 -40 145 1185 +84 6.17 +2.15 Buying 1.14
Long Covering 10.61 -2.9 113 -8 146 169 -16 6.58 +2.19 Short Covering 1.5
Long Covering 10.18 -2.93 40 -9 147 105 +6 6.93 +2.14 Buying 2.63
Long Covering 9.99 -2.73 146 -15 147.5 200 +10 7.21 +2.18 Buying 1.37
Long Covering 9.72 -2.69 123 -15 148 296 -13 7.44 +2.25 Short Covering 2.41
Long Covering 9.24 -2.57 74 -18 149 76 +10 7.84 +2.32 Buying 1.03
Writing 9.05 -2.4 4855 +729 150 1612 +1612 8.4 +2.32 Buying 0.33
Writing 8.38 -2.35 168 +23 151 85 +16 8.91 +2.4 Buying 0.51
Long Covering 7.98 -2.39 319 -3 152 162 +18 9.51 +2.65 Buying 0.51
Writing 7.73 -2.19 138 +14 152.5 305 -22 9.5 +2.25 Short Covering 2.21
Long Covering 7.62 -2.17 264 -2 153 109 -1 10.22 +2.74 Short Covering 0.41
Long Covering 7.13 -2.16 161 -38 154 81 -17 10.62 +2.72 Short Covering 0.5
Writing 6.89 -2.03 1706 +112 155 522 -31 11.37 +2.86 Short Covering 0.31
Long Covering 6.53 -1.92 179 -48 156 37 +1 12.43 +3.45 Buying 0.21
Long Covering 6.22 -1.73 119 -9 157 24 -3 12.18 +2.71 Short Covering 0.2
Writing 5.9 -1.83 118 +14 157.5 19 10.38 +0.5 - 0.16
Writing 5.81 -1.78 102 +8 158 26 +1 12.54 +2.46 Buying 0.25
Long Covering 5.52 -1.51 54 -6 159 16 -1 11.44 +0.9 Short Covering 0.3
Writing 5.2 -1.6 3464 +220 160 884 -18 14.51 +3.12 Short Covering 0.26
Writing 4.93 -1.51 79 +2 161 19 12.91 +1.03 - 0.24
Writing 4.79 -1.42 117 +4 162 17 16.85 +4.17 - 0.15
- - - 162.5 1 14.07 +3.18 - -
Long Covering 4.39 -1.26 66 -5 163 - - - -
- 1.83 -3.44 41 164 - - - -
Long Covering 4 -1.18 957 -43 165 61 +1 18.5 +3.96 Buying 0.06
Writing 3.66 -1.1 37 +2 166 - - - -
Writing 3.45 -1.2 176 +6 167 - - - -
Writing 3.41 -0.88 42 +4 168 - - - -
Writing 3.1 -1.01 40 +2 169 - - - -
Writing 3 -0.93 3895 +204 170 509 +1 22.75 +4.6 Buying 0.13
Writing 2.8 -0.81 12 +6 171 - - - -
Writing 2.6 -0.94 29 +7 172 - - - -
Buying 2.39 +1.15 14 +14 174 - - - -
Writing 2.27 -0.64 322 +191 175 1 +1 26.5 +5.71 Buying 0
Writing 0.47 -0.53 1 +1 176 - - - -
Writing 1.95 -0.61 51 +19 177 - - - -
Writing 1.88 -0.52 746 +160 178 - - - -
24753 Total 17008 0.69

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.