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

Option Chain Analysis

Processing ...
JSWSTEEL 1170 5.1 *Data as on 2025-11-20
JSW Steel 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
Short Covering 170.8 +5.75 111 -10 1000 38 -8 0.05 - 0.34
- 150.8 +4.95 1 1020 85 0.05 - 85
- 140.8 +4.95 2 1030 2 0.05 - 1
- 130.8 +4.9 6 1040 43 0.05 - 7.17
- 120.85 +4.95 20 1050 45 -1 0.05 - 2.25
- 110.85 +4.95 10 1060 422 0.05 - 42.2
- 100.85 +4.9 8 1070 513 -2 0.05 - 64.13
- 90.85 +4 9 1080 453 -68 0.1 -0.2 Long Covering 50.33
- 80.9 +4.8 4 1090 95 -22 0.05 -0.3 Long Covering 23.75
Short Covering 70.9 +4.75 310 -6 1100 482 -48 0.25 -0.4 Long Covering 1.55
Short Covering 61.2 +5.25 33 -3 1110 108 -14 0.45 -0.6 Long Covering 3.27
Short Covering 51.35 +4.75 25 -3 1120 270 -39 0.5 -0.9 Long Covering 10.8
Short Covering 41.75 +4.3 49 -3 1130 364 -36 0.9 -1.5 Long Covering 7.43
Short Covering 33 +3.95 149 -15 1140 337 -41 1.7 -2.4 Long Covering 2.26
Short Covering 25.35 +3.8 465 -68 1150 815 -119 3.2 -3.65 Long Covering 1.75
Short Covering 17.35 +2 346 -11 1160 477 -22 6 -4.4 Long Covering 1.38
Short Covering 11.65 +1 323 -73 1170 425 +180 10.2 -5.3 Writing 1.32
Short Covering 7.55 +0.35 540 -142 1180 265 +13 15.9 -6.6 Writing 0.49
Short Covering 4.95 +0.1 393 -137 1190 113 -16 23.6 -6.2 Long Covering 0.29
Long Covering 3.3 -0.1 1021 -97 1200 432 -44 31.5 -7.15 Long Covering 0.42
Long Covering 2.15 -0.4 1561 -6 1210 483 -12 41.2 -5.95 Long Covering 0.31
Long Covering 1.55 -0.4 1605 -87 1220 161 -9 50.75 -5.25 Long Covering 0.1
Long Covering 1.15 -0.2 564 -93 1230 112 +6 59.55 -5.2 Writing 0.2
Long Covering 0.9 -0.2 351 -64 1240 39 -4 69.25 -7.05 Long Covering 0.11
Long Covering 0.65 -0.25 427 -92 1250 77 -1 79.7 -3.75 Long Covering 0.18
Writing 0.55 -0.2 177 +10 1260 48 89.05 -4.7 - 0.27
Long Covering 0.4 -0.15 139 -12 1270 41 99 -4.95 - 0.29
- 0.4 240 -58 1280 29 109 -4.35 - 0.12
Short Covering 0.3 +0.25 147 -21 1290 39 -1 119 -4.9 Long Covering 0.27
Long Covering 0.05 -0.25 307 -105 1300 48 129 -4.85 - 0.16
- 0.05 30 1310 - - - -
Long Covering 0.05 -0.05 792 -8 1320 1 148.95 -4.9 - 0
- 0.05 1538 -6 1340 4 168.95 -4.9 - 0
- 0.05 23 1360 - - - -
- 0.05 1 1380 - - - -
11727 Total 6866 0.59

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.