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

Option Chain Analysis

Processing ...
JINDALSTEL 1079.8 -1.8 *Data as on 2026-01-06
JINDAL STEEL LIMITED 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
- - - 820 2 0.05 - -
- - - 840 4 0.05 - -
- - - 860 17 0.05 - -
- - - 880 34 0.05 - -
- - - 890 2 0.05 - -
- 182.7 -1.95 6 900 69 -3 0.65 +0.1 Short Covering 11.5
- - - 910 37 -8 0.1 -0.5 Long Covering -
- - - 920 150 0.2 - -
- - - 930 21 0.3 -0.45 - -
- 143.25 -2 3 940 250 +50 0.9 +0.35 Buying 83.33
- 133.55 -2 2 950 638 -13 1.2 +0.1 Short Covering 319
Long Covering 123.95 -2 2 -1 960 179 +12 1.45 - 89.5
- 114.45 -2.05 4 970 68 1.6 -0.15 - 17
- 105.15 -2.05 21 980 283 -9 2.35 +0.25 Short Covering 13.48
- 96.05 -2.1 50 990 187 -8 2.95 +0.15 Short Covering 3.74
Long Covering 87.25 -1.55 402 -5 1000 1073 +49 3.75 +0.1 Buying 2.67
- 78.7 -2.1 89 1010 185 +11 4.8 +0.1 Buying 2.08
Short Covering 69.9 +0.25 171 -14 1020 282 -26 6.15 +0.2 Short Covering 1.65
Short Covering 62.75 +0.5 134 -4 1030 181 +7 7.95 +0.2 Buying 1.35
Long Covering 53.7 -0.6 108 -52 1040 266 -18 10.05 +0.25 Short Covering 2.46
Long Covering 45.65 -4.95 324 -57 1050 513 +133 12.8 +0.1 Buying 1.58
Long Covering 39.2 -1 351 -97 1060 407 -28 15.9 -0.1 Long Covering 1.16
Long Covering 32.9 -1.5 379 -7 1070 447 -4 19.9 -0.05 Long Covering 1.18
Writing 27.45 -1.25 619 +50 1080 378 -31 24.35 +0.2 Short Covering 0.61
Writing 22.8 -1.2 414 +83 1090 122 +25 29.15 -0.2 Writing 0.29
Writing 18.65 -1 694 +132 1100 97 +1 35 -0.1 Writing 0.14
Long Covering 15.15 -0.8 154 -14 1110 12 +12 45.1 +0.5 Buying 0.08
Long Covering 12.1 -0.7 228 -9 1120 70 +7 51.85 +3.85 Buying 0.31
Writing 9.45 -0.85 133 +3 1130 - - - -
Writing 7.8 -0.45 349 +8 1140 36 66.65 +0.9 - 0.1
Writing 6.05 -0.25 585 +19 1150 14 74.6 +1 - 0.02
Writing 4.8 -0.4 259 +28 1160 14 82.9 +1.95 - 0.05
Writing 3.8 -1.95 7 +6 1170 - - - -
Writing 3.05 -0.35 195 +19 1180 - - - -
Writing 2.05 -0.25 452 +37 1200 10 118.7 +1.55 - 0.02
Writing 1.3 -0.25 121 +2 1220 - - - -
Long Covering 0.7 -0.25 137 -10 1240 - - - -
6393 Total 6048 0.95

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.