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 536.1 3.7 *Data as on 2026-02-23
Jubilant Foodworks Option chain analysis for expiry 24-Feb-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
- - - 400 286 0.05 - -
- - - 410 11 0.05 - -
- - - 420 16 0.05 - -
- - - 430 33 0.05 - -
- 101.15 +3.5 3 435 - - - -
- 96.15 +3.5 2 440 41 0.05 - 20.5
- - - 445 2 0.05 - -
- 86.15 +3.5 3 450 55 -28 0.05 - 18.33
- - - 455 5 0.05 - -
- 76.15 +3.45 10 460 70 -19 0.05 - 7
- 71.15 +3.45 5 465 1 0.05 - 0.2
- 66.15 +3.45 3 470 102 +3 0.05 -0.1 Writing 34
Short Covering 61.15 +3.45 32 -9 475 25 -10 0.05 -0.05 Long Covering 0.78
Short Covering 56.15 +3.45 47 -7 480 165 -18 0.05 -0.1 Long Covering 3.51
- 51.15 +3.45 31 485 52 -14 0.05 - 1.68
Short Covering 46.15 +2.95 164 -3 490 215 -8 0.05 -0.15 Long Covering 1.31
- 41.15 +3.45 76 495 85 -43 0.05 -0.2 Long Covering 1.12
Long Covering 36.2 -1.5 167 -13 500 244 -62 0.1 -0.25 Long Covering 1.46
- 31.2 +3.3 56 505 60 -4 0.1 -0.4 Long Covering 1.07
Short Covering 27 +0.2 88 -7 510 103 -26 0.15 -0.6 Long Covering 1.17
Short Covering 21.65 +3.05 75 -1 515 79 -43 0.2 -0.8 Long Covering 1.05
Short Covering 17.7 +2.5 145 -8 520 189 -89 0.35 -1.1 Long Covering 1.3
Long Covering 11.4 -0.65 163 -17 525 131 -22 0.55 -1.8 Long Covering 0.8
Short Covering 8 +0.7 229 -28 530 194 -95 1.1 -2.55 Long Covering 0.85
Short Covering 4.9 +0.15 109 -3 535 154 +10 2.4 -3.15 Writing 1.41
Long Covering 2.3 -0.55 253 -133 540 308 +40 4.7 -3.85 Writing 1.22
Long Covering 1.25 -0.35 91 -71 545 90 9.3 -3.35 - 0.99
Long Covering 0.9 -0.15 1099 -208 550 198 -24 13.1 -3.45 Long Covering 0.18
Long Covering 0.45 -0.3 172 -49 555 106 -7 18.85 -2.5 Long Covering 0.62
Long Covering 0.3 -0.3 548 -91 560 96 -8 22 -5.05 Long Covering 0.18
Long Covering 0.05 -0.45 115 -27 565 85 -1 28.8 -3.55 Long Covering 0.74
Long Covering 0.15 -0.25 415 -169 570 78 -3 33.8 -3.5 Long Covering 0.19
Long Covering 0.1 -0.2 79 -14 575 14 -2 38.8 -3.45 Long Covering 0.18
Long Covering 0.1 -0.15 327 -50 580 15 -3 43.8 -3.45 Long Covering 0.05
- 0.05 31 -8 585 2 48.8 -3.45 - 0.06
Long Covering 0.1 -0.1 149 -34 590 16 53.8 -3.45 - 0.11
- 0.05 40 -16 595 6 58.8 -3.45 - 0.15
Long Covering 0.1 -0.05 492 -136 600 58 -7 63.8 -0.2 Long Covering 0.12
- 0.05 11 605 - - - -
- 0.05 114 -36 610 18 73.8 -3.45 - 0.16
- 0.05 137 615 - - - -
- 0.05 179 -7 620 11 -1 83.8 -3.45 Long Covering 0.06
- 0.05 121 -1 630 2 93.8 -3.4 - 0.02
- 0.05 32 -11 640 12 103.8 -3.4 - 0.38
- 0.05 64 -5 650 54 -6 113.8 -3.4 Long Covering 0.84
- 0.05 23 +1 680 8 -1 143.8 -3.4 Long Covering 0.35
5900 Total 3495 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.