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

Option Chain Analysis

Processing ...
JUBLFOOD 427.6 -33 *Data as on 2026-10-08
Jubilant Foodworks Option chain analysis for expiry 27-Oct-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
- - - 360 5 +5 0.85 +0.84 Buying -
- - - 370 1 1 +1 - -
- - - 380 281 +109 1.8 +1.15 Buying -
- - - 390 105 +105 2.8 +2.66 Buying -
Writing 32.75 -29.4 51 +51 400 547 +277 4.35 +3 Buying 10.73
- 24.27 -28.36 1 410 934 +706 6.65 +4.65 Buying 934
Writing 17.2 -26.31 25 +24 420 414 +94 10 +6.9 Buying 16.56
Writing 11.95 -23.03 255 +203 430 1137 +921 14.5 +9.85 Buying 4.46
Writing 9.9 -21.11 128 +127 435 142 +116 17.15 +11.45 Buying 1.11
Writing 7.9 -19.36 900 +811 440 364 +11 20.3 +13.45 Buying 0.4
Writing 6.3 -20.55 330 +192 445 85 -85 23.6 +15.3 Short Covering 0.26
Writing 4.95 -18 796 +538 450 257 -317 27 +16.95 Short Covering 0.32
Writing 3.95 -16.2 357 +100 455 74 -53 31 +19.1 Short Covering 0.21
Writing 3.15 -14.3 814 +251 460 385 -160 35.05 +20.9 Short Covering 0.47
Writing 2.55 -12.5 302 +68 465 89 -12 40.15 +23.75 Short Covering 0.29
Writing 2.05 -10.35 834 +223 470 136 -12 42.9 +23.9 Short Covering 0.16
Writing 1.65 -8.95 192 +63 475 18 47.41 +25.86 - 0.09
Long Covering 1.35 -7.45 511 -107 480 422 -6 52.02 +27.07 Short Covering 0.83
Writing 1.1 -6.2 119 +13 485 17 56.73 +28.15 - 0.14
Long Covering 0.9 -5.1 270 -95 490 59 -3 61.5 +29.07 Short Covering 0.22
Writing 0.8 -4.4 66 +2 495 5 66.32 +29.85 - 0.08
Writing 0.65 -3.3 987 +77 500 219 -1 71.19 +30.5 Short Covering 0.22
Writing 0.55 -2.7 76 +17 505 20 76.09 +31.05 - 0.26
Long Covering 0.45 -2.25 211 -88 510 13 +3 81.02 +31.49 Buying 0.06
Long Covering 0.4 -0.85 29 -9 515 18 85.96 +31.85 - 0.62
Writing 0.35 -1.55 231 +38 520 47 +1 90.91 +32.12 Buying 0.2
Writing 0.3 -0.4 48 +1 525 18 95.87 +32.34 - 0.38
Long Covering 0.3 -0.85 248 -13 530 18 100.85 +32.52 - 0.07
- 0.02 -0.53 6 535 1 105.82 +32.64 - 0.17
Long Covering 0.2 -0.07 62 -149 540 9 110.8 +32.74 - 0.15
- 0.2 18 545 18 115.78 +32.81 - 1
Short Covering 0.15 +0.01 128 -4 550 12 -2 120.76 +32.87 Short Covering 0.09
Short Covering 0.1 +0.03 194 -55 560 9 130.73 +32.94 - 0.05
8189 Total 5879 0.72

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.