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 125.72 0.3 *Data as on 2026-02-23
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
- 27.71 +0.25 3 98 6 0.01 - 2
Buying 25.72 +0.26 15 +1 100 134 -4 0.02 +0.01 Short Covering 8.93
- - - 101 1 0.01 - -
- - - 102 47 -2 0.01 - -
- - - 103 2 0.01 - -
- 21.72 +0.26 1 104 152 -10 0.03 +0.02 Short Covering 152
- - - 105 9 +4 0.06 -0.05 Writing -
- - - 106 115 -25 0.09 +0.08 Short Covering -
- - - 108 37 -3 0.01 -0.1 Long Covering -
- - - 109 23 -1 0.1 +0.09 Short Covering -
- 15.72 +0.25 3 110 396 -195 0.17 +0.04 Short Covering 132
- 14.72 +0.25 4 111 5 +4 0.2 +0.19 Buying 1.25
- 13.72 +0.24 11 112 82 -61 0.24 +0.1 Short Covering 7.45
- - - 113 5 +5 0.2 +0.18 Buying -
- 11.72 +0.21 7 114 111 +18 0.26 +0.1 Buying 15.86
- 10.72 +0.59 22 115 229 -34 0.32 +0.16 Short Covering 10.41
Buying 9.89 +0.32 26 +12 116 65 -7 0.36 +0.18 Short Covering 2.5
- 8.72 +0.09 7 117 70 -7 0.32 +0.14 Short Covering 10
- 7.72 +0.09 32 118 133 +2 0.31 +0.13 Buying 4.16
Short Covering 7.12 +0.5 58 -3 119 117 -42 0.41 +0.22 Short Covering 2.02
Short Covering 6.23 +0.61 237 -20 120 535 -191 0.51 +0.3 Short Covering 2.26
Short Covering 5.34 +0.77 123 -9 121 172 -46 0.58 +0.35 Short Covering 1.4
Short Covering 3.85 +0.19 119 -11 122 350 +11 0.63 +0.38 Buying 2.94
Short Covering 3.69 +0.75 82 -28 123 67 -204 1.01 +0.64 Short Covering 0.82
Short Covering 3.07 +0.97 183 -63 124 69 -265 1.27 +0.72 Short Covering 0.38
Short Covering 2.4 +1 372 -252 125 446 -177 1.77 +0.86 Short Covering 1.2
Short Covering 2.01 +1.04 201 -201 126 104 -106 2.21 +0.78 Short Covering 0.52
Short Covering 1.54 +0.89 390 -300 127 97 -54 2.86 +0.58 Short Covering 0.25
Short Covering 1.26 +0.77 373 -79 128 71 -45 3.71 +0.66 Short Covering 0.19
Short Covering 1.03 +0.63 388 -64 129 39 -30 4.47 -0.05 Long Covering 0.1
Short Covering 0.95 +0.64 2278 -519 130 409 -214 5.2 +0.36 Short Covering 0.18
- 0.71 +0.47 199 131 58 5.32 -0.41 - 0.29
Short Covering 0.68 +0.51 155 -17 132 54 -6 6.3 -0.38 Long Covering 0.35
Short Covering 0.54 +0.43 122 -96 133 22 +1 7.75 -0.02 Writing 0.18
Short Covering 0.39 +0.31 69 -43 134 17 8.25 -0.48 - 0.25
Short Covering 0.36 +0.3 713 -114 135 285 -36 9.62 +0.17 Short Covering 0.4
Short Covering 0.21 +0.15 68 -11 136 9 +7 10.62 - 0.13
Short Covering 0.21 +0.15 75 -4 137 26 +7 11.42 -0.16 Writing 0.35
Short Covering 0.23 +0.16 36 -34 138 2 12.24 -0.32 - 0.06
Short Covering 0.19 +0.03 16 -14 139 1 13.28 -0.27 - 0.06
Short Covering 0.16 +0.1 1058 -471 140 456 -427 14.46 -0.07 Long Covering 0.43
- 0.01 28 141 - - - -
Short Covering 0.12 +0.07 34 -1 142 1 16.28 -0.24 - 0.03
Buying 0.1 +0.09 41 +4 143 - - - -
- 0.01 35 144 - - - -
Short Covering 0.1 +0.07 377 -93 145 174 -139 19.2 -0.31 Long Covering 0.46
- 0.01 12 146 1 20.28 -0.23 - 0.08
- 0.01 52 147 1 21.28 -0.23 - 0.02
- 0.01 -0.04 7 148 - - - -
- 0.01 10 149 - - - -
Short Covering 0.1 +0.05 1544 -139 150 175 -301 24.33 -0.35 Long Covering 0.11
- - - 151 2 25.28 -0.23 - -
- 0.01 3 152 - - - -
- 0.01 6 153 - - - -
- - - 154 1 28.28 -0.23 - -
Short Covering 0.06 +0.01 118 -32 155 34 -6 29.28 -0.23 Long Covering 0.29
Short Covering 0.05 +0.04 2 -1 156 - - - -
- 0.1 +0.09 10 157 - - - -
- 0.01 2 -1 159 - - - -
Short Covering 0.03 +0.02 172 -66 160 71 -18 34.17 - 0.41
- - - 164 1 38.28 -0.22 - -
Buying 0.07 +0.06 38 +14 165 39 -8 39.6 +0.1 Short Covering 1.03
- 0.01 2 168 - - - -
- 0.01 1 169 - - - -
Short Covering 0.02 +0.01 227 -3 170 140 -17 44.51 +0.3 Short Covering 0.62
- 0.01 1 173 - - - -
- 0.01 3 174 - - - -
- 0.01 21 175 - - - -
- 0.01 198 180 - - - -
10390 Total 5668 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.