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 1013.6 -61.1 *Data as on 2026-01-08
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 5 0.05 - -
- - - 860 17 0.1 +0.05 - -
- - - 880 33 -1 1.3 +1.25 Short Covering -
- - - 890 2 0.55 +0.5 - -
- 117 -60.5 6 900 222 +156 1.9 +1.85 Buying 37
- - - 910 37 1.3 +1.2 - -
- - - 920 188 +38 3 +2.8 Buying -
- - - 930 35 +14 3.8 +3.5 Buying -
- 80.1 -57.9 3 940 244 -4 4.75 +4.25 Short Covering 81.33
- 71.6 -56.7 1 950 803 +148 5.75 +4.5 Buying 803
- 63.45 -55.25 2 960 149 -27 7.25 +5.5 Short Covering 74.5
- 55.75 -53.5 4 970 144 +66 9.45 +7.3 Buying 36
Writing 49 -51 23 +2 980 291 -9 11.65 +8.9 Short Covering 12.65
Long Covering 44.15 -46.8 46 -4 990 189 -1 14.75 +11.2 Short Covering 4.11
Writing 35.7 -46.5 407 +14 1000 832 -171 18.1 +13.55 Short Covering 2.04
Writing 29.7 -44.1 101 +12 1010 385 +180 22.15 +16.15 Buying 3.81
Writing 24.65 -38.85 290 +126 1020 467 +159 26.7 +19.2 Buying 1.61
Writing 20 -35.65 300 +166 1030 288 +119 32.2 +22.65 Buying 0.96
Writing 16.2 -33.5 301 +191 1040 218 -41 37.45 +25.55 Short Covering 0.72
Writing 12.9 -28.75 485 +162 1050 370 -349 44.6 +29.6 Short Covering 0.76
Writing 10.2 -25.25 492 +144 1060 267 -509 52.8 +34.05 Short Covering 0.54
Writing 8 -22.2 430 +32 1070 364 -307 59.55 +36.75 Short Covering 0.85
Writing 6.3 -18.7 723 +94 1080 227 -165 68.25 +40.8 Short Covering 0.31
Writing 4.95 -15.8 457 +23 1090 104 -18 76.2 +42.95 Short Covering 0.23
Writing 3.95 -12.3 1331 +569 1100 94 -7 87.5 +48.35 Short Covering 0.07
Long Covering 3.05 -10.2 132 -36 1110 12 96.3 +48.55 - 0.09
Long Covering 2.5 -8.2 166 -63 1120 70 -3 105.5 +51.95 Short Covering 0.42
Long Covering 2 -6.6 102 -11 1130 - - - -
Long Covering 1.55 -5.1 391 -63 1140 20 -16 124.4 +54.25 Short Covering 0.05
Long Covering 1.3 -3.95 420 -199 1150 14 134 +55.65 - 0.03
Long Covering 1.15 -3.15 186 -66 1160 12 -2 143.75 +56.85 Short Covering 0.06
Writing 0.9 -2.35 37 +17 1170 - - - -
Long Covering 0.8 -1.7 185 -26 1180 - - - -
Long Covering 0.7 -1 436 -55 1200 10 183.1 +59.7 - 0.02
Long Covering 0.05 -1 117 -1 1220 - - - -
Long Covering 0.35 -0.45 127 -6 1240 - - - -
7701 Total 6115 0.79

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.