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 142.96 1.29 *Data as on 2026-04-10
Indian Oil Corporation Option chain analysis for expiry 28-Apr-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
- 33.3 +1.25 1 110 138 +36 0.2 -0.05 Writing 138
- - - 112 116 +1 0 -0.3 Writing -
- - - 114 174 0.25 -0.1 - -
- - - 116 3 0.05 - -
- 25.35 +1.25 2 118 73 -18 0.35 -0.15 Long Covering 36.5
- 23.35 +1.25 135 120 355 -28 0.4 -0.15 Long Covering 2.63
- - - 122 90 -3 0.45 -0.2 Long Covering -
- 19.45 +1.2 2 124 86 -35 0.6 -0.15 Long Covering 43
Buying 18.45 +1.15 3 +1 125 129 +5 0.6 -0.2 Writing 43
- 17.5 +1.15 9 126 78 0.2 -0.7 - 8.67
- 16.55 +1.15 6 127 111 -8 0.75 -0.25 Long Covering 18.5
Short Covering 15.65 +0.95 1 -1 128 111 -3 0.8 -0.3 Long Covering 111
- - - 129 91 -7 0.4 -0.8 Long Covering -
Short Covering 14.4 +1.65 156 -8 130 592 -31 1 -0.3 Long Covering 3.79
Buying 12.9 +1.05 50 +2 131 190 -4 1.05 -0.4 Long Covering 3.8
Short Covering 12.05 +1 131 -1 132 281 +2 1.2 -0.45 Writing 2.15
Short Covering 11.2 +0.45 273 -1 133 167 -23 1.3 -0.45 Long Covering 0.61
- 10.4 +0.6 65 134 96 +1 1.5 -0.5 Writing 1.48
- 10.05 +0.95 468 135 806 -84 1.7 -0.55 Long Covering 1.72
Buying 9.25 +0.85 123 +1 136 154 +2 1.9 -0.6 Writing 1.25
Short Covering 8.45 +0.8 130 -5 137 157 +1 2.1 -0.65 Writing 1.21
Short Covering 7.7 +0.65 139 -4 138 227 -11 2.3 -0.8 Long Covering 1.63
Short Covering 7.05 +0.7 142 -9 139 250 -18 2.6 -0.9 Long Covering 1.76
Short Covering 6.35 +0.55 1489 -15 140 987 -41 2.95 -0.85 Long Covering 0.66
Short Covering 5.65 +0.5 125 -15 141 262 +2 3.35 -0.9 Writing 2.1
Short Covering 5.1 +0.4 255 -64 142 236 +38 3.75 -0.95 Writing 0.93
Short Covering 4.55 +0.35 223 -15 143 121 -21 4.15 -1.1 Long Covering 0.54
Buying 4.05 +0.3 289 +52 144 286 +139 4.65 -1.15 Writing 0.99
Short Covering 3.6 +0.25 717 -74 145 193 -25 5.1 -1.25 Long Covering 0.27
Buying 3.2 +0.2 103 +6 146 69 +10 5.85 -1.2 Writing 0.67
Buying 2.8 +0.15 140 +2 147 49 6.4 -0.9 - 0.35
- 2.45 +0.1 119 148 46 +15 7.1 -1.3 Writing 0.39
Buying 2.15 +0.05 146 +14 149 6 7.75 -1 - 0.04
Buying 1.9 +0.05 1738 +46 150 346 +9 8.35 -1.5 Writing 0.2
Buying 1.65 +0.05 106 +23 151 21 9.2 -1.05 - 0.2
Long Covering 1.4 -0.05 224 -4 152 7 10 -1.1 - 0.03
- 1.25 200 -3 153 - - - -
Writing 1.1 -0.05 70 +13 154 6 11.6 -1.15 - 0.09
Writing 0.95 -0.05 367 +3 155 58 -1 12.45 -1.15 Long Covering 0.16
Writing 0.85 -0.05 40 +10 156 - - - -
Long Covering 0.75 -0.05 119 -12 157 12 14.2 -1.2 - 0.1
Writing 0.65 -0.05 143 +2 158 5 15.1 -1.2 - 0.03
- 0.45 -0.15 48 159 22 16.05 -1.2 - 0.46
Writing 0.5 -0.05 1171 +25 160 201 16.95 -1.2 - 0.17
- 0.45 +0.15 44 161 - - - -
- - - 162 2 18.85 -1.2 - -
Writing 0.35 -0.05 53 +1 163 8 19.8 -1.25 - 0.15
- - - 164 3 20.75 -1.25 - -
Writing 0.3 -0.05 379 +12 165 111 21.7 -1.25 - 0.29
Buying 0.3 +0.2 87 +9 166 - - - -
- - - 167 7 23.65 -1.25 - -
- 0.1 -0.15 15 168 - - - -
- 0.1 +0.05 25 169 - - - -
- 0.2 1340 +222 170 228 26.6 -1.25 - 0.17
- 0.05 2 171 - - - -
- 0.05 -0.15 6 172 - - - -
- - - 173 4 29.6 -1.25 - -
- 0.05 3 174 1 30.6 -1.25 - 0.33
- 0.15 158 -9 175 93 31.55 -1.3 - 0.59
- 0.05 -0.1 3 176 - - - -
- 0.05 2 177 - - - -
- - - 178 2 34.55 -1.25 - -
Writing 0 -0.1 411 +24 180 391 36.55 -1.25 - 0.95
- 0 4 181 - - - -
- 0 15 182 - - - -
- 0 19 185 2 41.55 -1.25 - 0.11
- - - 188 1 44.5 -1.3 - -
- 0.05 +0.05 152 190 69 46.5 -1.25 - 0.45
- 0 1 195 - - - -
- 0 7 +1 198 - - - -
- 0.05 106 +1 200 14 56.5 -1.25 - 0.13
- 0 26 204 - - - -
- 0 12 +2 210 1 66.45 -1.25 - 0.08
12538 Total 8345 0.67

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.