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 1155.9 -33.9 *Data as on 2026-01-08
JSW Steel 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
- - - 940 2 0.05 - -
- 198.65 -34.05 2 960 6 0.05 - 3
- - - 970 3 0.05 - -
- - - 980 46 0.05 - -
- - - 990 46 0.05 - -
- 158.85 -34 5 1000 158 +6 1 +0.4 Buying 31.6
- 148.9 -33.95 169 1010 34 0.15 +0.1 - 0.2
- 139.05 -33.85 9 1020 103 -7 0.25 +0.2 Short Covering 11.44
- - - 1030 82 1 +0.9 - -
- 119.5 -33.6 3 1040 597 +6 1.75 +0.75 Buying 199
- 109.85 -33.4 740 1050 381 -32 2.05 +0.95 Short Covering 0.51
Long Covering 100.35 -33.1 16 -1 1060 372 +26 2.5 +1.2 Buying 23.25
- - - 1070 74 -24 3 +1.55 Short Covering -
Long Covering 82.05 -32.05 145 -2 1080 1457 +1147 3.95 +2.05 Buying 10.05
- 73.3 -31.3 748 1090 426 +108 5.15 +2.85 Buying 0.57
Writing 66.4 -28.5 779 +4 1100 3356 +300 6.6 +3.8 Buying 4.31
Long Covering 58.65 -27.65 142 -17 1110 365 -75 8.5 +4.75 Short Covering 2.57
Long Covering 51 -24.9 211 -32 1120 666 -875 10.95 +6.2 Short Covering 3.16
Long Covering 47.2 -22.8 586 -9 1130 326 -274 14 +7.7 Short Covering 0.56
Long Covering 38.65 -21.4 110 -30 1140 492 +31 17.35 +8.95 Buying 4.47
Writing 32.4 -20.8 699 +51 1150 1132 +134 21.6 +10.75 Buying 1.62
Long Covering 27 -18.35 834 -460 1160 978 -352 25.95 +12.05 Short Covering 1.17
Writing 22.35 -16.75 389 +117 1170 357 -115 31.05 +13.75 Short Covering 0.92
Long Covering 18.2 -14.75 650 -190 1180 524 -162 36.8 +15.5 Short Covering 0.81
Writing 14.8 -13.1 573 +27 1190 247 -47 42.55 +16.65 Short Covering 0.43
Writing 11.75 -11.45 1951 +728 1200 191 -16 49.3 +18.3 Short Covering 0.1
Writing 9.4 -9.3 544 +126 1210 52 +15 59.4 +22.25 Buying 0.1
Long Covering 7.4 -8.15 717 -39 1220 65 -5 67.1 +23.5 Short Covering 0.09
Writing 5.75 -6.8 184 +3 1230 18 -3 75.5 +24.85 Short Covering 0.1
Writing 4.5 -5.45 272 +16 1240 13 +3 84.25 +27.45 Buying 0.05
Long Covering 3.55 -4.4 398 -85 1250 4 -1 93.3 +27.85 Short Covering 0.01
Long Covering 2.75 -3.45 229 -1 1260 14 102.5 +29.75 - 0.06
Writing 2.15 -2.6 201 +21 1270 - - - -
Long Covering 1.7 -2.15 250 -13 1280 - - - -
Long Covering 0.75 -2.05 42 -31 1290 - - - -
Long Covering 1.15 -1.15 601 -29 1300 4 140.9 +32.55 - 0.01
Long Covering 0.6 -0.75 634 -25 1320 - - - -
Long Covering 0.1 -0.8 499 -15 1340 - - - -
13332 Total 12591 0.94

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.