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 1214.8 5.1 *Data as on 2026-04-10
JSW Steel 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
- 277.5 +4.9 2 940 182 0 -0.5 - 91
- - - 950 125 0 -0.05 - -
- - - 960 89 -10 0.4 -0.3 Long Covering -
- 237.65 +4.9 3 980 42 0.05 - 14
- 227.7 +4.9 1 990 - - - -
- 217.75 +4.9 3 1000 302 -47 0.7 -0.35 Long Covering 100.67
- - - 1010 71 0.1 -0.1 - -
- - - 1020 563 0.9 +0.65 - -
- - - 1030 44 -4 0.25 -1.4 Long Covering -
- 178.15 +4.75 10 1040 371 +39 1.15 -0.85 Writing 37.1
- 168.35 +4.7 45 1050 93 -25 1.65 -0.65 Long Covering 2.07
- - - 1060 247 -59 2 -0.7 Long Covering -
- 148.95 +4.5 1 1070 94 +31 2.35 -0.85 Writing 94
- 139.4 +4.4 27 1080 167 +25 2.75 -1.2 Writing 6.19
- 130 +4.3 1 1090 144 +10 3.3 -1 Writing 144
Short Covering 120.75 +4.15 328 -6 1100 1156 -30 3.85 -1.5 Long Covering 3.52
- 111.65 +3.95 65 1110 90 -33 4.65 -1.55 Long Covering 1.38
Short Covering 102.8 +3.8 155 -4 1120 291 +1 5.5 -1.9 Writing 1.88
- 94.2 +3.4 213 1130 241 +5 6.7 -2.1 Writing 1.13
Short Covering 86.4 +2.1 588 -153 1140 611 -129 8 -2.45 Long Covering 1.04
Short Covering 78.15 +1.45 868 -168 1150 1013 -43 9.4 -2.95 Long Covering 1.17
Short Covering 71.05 +2.15 1154 -239 1160 354 -6 11.05 -3.2 Long Covering 0.31
Short Covering 63.55 +3.05 222 -8 1170 226 +57 13.45 -3.35 Writing 1.02
Short Covering 54.95 +1.45 735 -296 1180 242 -48 16.05 -3.8 Long Covering 0.33
Short Covering 49.2 +1.85 56 -9 1190 169 -1 18.65 -4.7 Long Covering 3.02
Short Covering 42.1 +0.95 736 -63 1200 563 -27 22.15 -4.7 Long Covering 0.76
Short Covering 36.2 +0.6 131 -33 1210 126 +3 25.8 -5.35 Writing 0.96
Buying 30.8 +0.7 333 +50 1220 158 +70 30.55 -5.4 Writing 0.47
Short Covering 26.2 +0.55 167 -5 1230 86 +6 35 -6.4 Writing 0.51
Writing 20.9 -0.45 222 +47 1240 69 +9 40.95 -4.85 Writing 0.31
Buying 17.5 +0.05 376 +48 1250 52 -7 46.9 -10.05 Long Covering 0.14
Writing 13.95 -0.2 131 +5 1260 55 -1 59.65 -4.2 Long Covering 0.42
Long Covering 10.85 -0.35 369 -23 1270 73 +2 66.75 -4.35 Writing 0.2
Writing 8.65 -0.5 315 +28 1280 2 +1 74.3 -4.4 Writing 0.01
Writing 5.2 -0.4 981 +218 1300 59 90.2 -4.65 - 0.06
Writing 4 -0.35 145 +106 1310 - - - -
Writing 3.1 -0.35 37 +9 1320 1 107.25 -4.75 - 0.03
Long Covering 2.4 -0.15 42 -74 1330 - - - -
- 1.8 -0.15 17 1340 - - - -
Writing 1.35 -0.1 744 +37 1350 - - - -
Writing 1.05 -0.05 115 +75 1360 - - - -
- 1.9 2 1370 - - - -
- 1.5 50 1380 2 162.75 -4.85 - 0.04
- 1.15 -0.05 14 1390 - - - -
Short Covering 0.55 +0.1 66 -62 1400 5 182.1 -4.85 - 0.08
- 0.55 6 1420 - - - -
- 0.3 -0.05 18 1440 - - - -
9494 Total 8178 0.86

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.