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

Option Chain Analysis

Processing ...
IOC 165.69 -1.66 *Data as on 2025-11-21
Indian Oil Corporation Option chain analysis for expiry 25-Nov-2025. 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
- 39.43 -1.37 3 128 - - - -
Long Covering 37.43 -1.37 40 -9 130 95 -1 0.01 -0.01 Long Covering 2.38
- - - 132 22 +1 0.01 - -
- 33.43 -1.38 4 134 - - - -
- 31.44 -1.37 2 136 23 0.01 - 11.5
Long Covering 29.44 -1.37 7 -1 138 29 0.01 - 4.14
- - - 139 20 0.01 - -
Long Covering 27.44 -1.37 79 -4 140 202 -57 0.01 -0.01 Long Covering 2.56
- - - 141 8 -1 0.01 - -
Long Covering 25.44 -1.37 8 -1 142 69 0.01 - 8.63
- - - 143 82 0.01 - -
- - - 144 197 -1 0.01 - -
Long Covering 22.44 -1.37 48 -13 145 289 -22 0.02 - 6.02
- - - 146 52 0.01 - -
- 20.44 -0.9 26 147 58 -3 0.01 - 2.23
- 19.44 -1.38 31 148 56 -3 0.02 +0.01 Short Covering 1.81
Long Covering 18.44 -1.38 13 -2 149 23 -1 0.01 -0.02 Long Covering 1.77
Long Covering 17.41 -1.5 258 -7 150 601 -57 0.04 -0.01 Long Covering 2.33
Long Covering 16.45 -1.37 23 -1 151 26 0.01 - 1.13
Long Covering 15.45 -1.37 21 -1 152 86 +13 0.05 - 4.1
- 14.45 -1.37 62 153 70 -7 0.01 -0.05 Long Covering 1.13
Long Covering 13.45 -1.37 75 -1 154 124 +7 0.07 +0.01 Buying 1.65
Long Covering 12.45 -0.61 252 -94 155 522 -41 0.07 -0.01 Long Covering 2.07
Long Covering 11.46 -1.37 59 -2 156 123 +9 0.08 - 2.08
Long Covering 10.2 -1.8 199 -4 157 164 -18 0.09 - 0.82
Long Covering 9.1 -1.75 149 -2 158 291 -30 0.11 - 1.95
Long Covering 8.13 -1.75 93 -4 159 135 -33 0.11 -0.01 Long Covering 1.45
Long Covering 7.28 -1.29 567 -147 160 1135 -110 0.13 -0.01 Long Covering 2
Long Covering 6.18 -1.79 99 -5 161 155 -35 0.15 - 1.57
Long Covering 5.04 -1.34 86 -16 162 152 -25 0.17 -0.01 Long Covering 1.77
Long Covering 4.41 -1.14 93 -3 163 168 +11 0.2 -0.02 Writing 1.81
Long Covering 4.05 -1.13 135 -7 164 226 +29 0.27 - 1.67
Long Covering 2.56 -1.39 368 -105 165 445 -90 0.43 +0.05 Short Covering 1.21
Long Covering 1.78 -1.44 138 -5 166 130 -106 0.71 +0.13 Short Covering 0.94
Writing 1.24 -1.12 188 +45 167 219 -5 1.11 +0.36 Short Covering 1.16
Long Covering 0.81 -0.95 226 -162 168 132 -186 1.69 +0.48 Short Covering 0.58
Long Covering 0.54 -0.69 128 -33 169 118 -58 2.48 +0.77 Short Covering 0.92
Writing 0.36 -0.46 729 +28 170 423 -210 3.23 +1.04 Short Covering 0.58
Writing 0.24 -0.34 180 +34 171 71 -16 4.11 +1.27 Short Covering 0.39
Long Covering 0.18 -0.21 233 -82 172 72 -31 5.07 +1.25 Short Covering 0.31
Long Covering 0.13 -0.14 296 -19 173 105 -29 5.95 +1.13 Short Covering 0.35
Writing 0.09 -0.1 351 +53 174 118 +3 7 +1.75 Buying 0.34
Long Covering 0.07 -0.06 840 -208 175 194 -26 7.65 +1.16 Short Covering 0.23
Long Covering 0.05 -0.04 123 -88 176 22 8.61 +1.22 - 0.18
Long Covering 0.05 -0.02 180 -167 177 53 9.58 +1.27 - 0.29
Long Covering 0.04 -0.01 325 -61 178 38 10.56 +1.3 - 0.12
Long Covering 0.02 -0.02 46 -12 179 9 11.55 +1.33 - 0.2
Long Covering 0.03 -0.01 562 -88 180 56 -7 12.54 +0.77 Short Covering 0.1
Long Covering 0.01 -0.01 16 -3 181 5 13.54 +1.36 - 0.31
- 0.01 69 -33 182 6 14.54 +1.37 - 0.09
Short Covering 0.02 +0.01 45 -13 183 - - - -
- 0.01 177 -2 184 11 16.53 +1.37 - 0.06
- 0.01 184 -14 185 - - - -
Short Covering 0.02 +0.01 136 -7 186 4 18.53 +1.38 - 0.03
- 0.01 115 188 - - - -
- 0.01 172 -12 190 22 22.53 +1.38 - 0.13
- 0.01 35 -8 192 - - - -
- 0.01 25 194 - - - -
8319 Total 7456 0.9

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.