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

Option Chain Analysis

Processing ...
SAIL 138.19 -1.8 *Data as on 2025-11-21
Steel Authority of India 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
- 25 -3.29 49 110 26 -1 0.01 - 0.53
- - - 114 4 0.01 - -
- 18.12 -4.17 1 116 23 0.01 - 23
- - - 117 40 0.01 - -
- 16.12 -4.17 1 118 116 0.01 - 116
- - - 119 2 0.01 - -
Long Covering 14.65 -3.65 404 -3 120 364 -9 0.05 +0.04 Short Covering 0.9
- - - 121 39 0.01 - -
- - - 122 43 0.01 - -
- 11.15 -4.15 32 123 22 0.02 +0.01 - 0.69
- 10.16 -4.15 3 124 17 0.04 +0.03 - 5.67
- 9.19 -4.13 106 125 221 -8 0.13 +0.11 Short Covering 2.08
- 8.24 -4.09 25 126 18 0.11 -0.17 - 0.72
- 7.3 -4.05 14 127 61 0.17 +0.12 - 4.36
- 6.4 -3.98 29 128 174 -1 0.27 +0.17 Short Covering 6
- 5.54 -3.89 22 129 90 -1 0.1 -0.02 Long Covering 4.09
Long Covering 5.22 -3.27 358 -8 130 842 -27 0.19 +0.04 Short Covering 2.35
- 3.97 -3.61 42 131 285 0.05 -0.23 - 6.79
- 4.2 -2.51 250 132 207 -6 1.03 +0.63 Short Covering 0.83
Short Covering 9 +3.13 21 -1 133 223 -2 1.55 +0.98 Short Covering 10.62
- 2.12 -2.96 176 134 189 -4 1.46 +0.68 Short Covering 1.07
Long Covering 1.26 -2.89 457 -36 135 543 -23 0.82 -0.22 Long Covering 1.19
- 0.25 -3.42 92 136 183 -3 2.02 +0.65 Short Covering 1.99
Writing 0.27 -2.79 202 +14 137 364 -11 2.62 +0.87 Short Covering 1.8
Writing 0.32 -2.19 221 +13 138 241 -21 2.8 +0.59 Short Covering 1.09
Long Covering 0.33 -1.71 234 -2 139 286 3.5 +0.77 - 1.22
Long Covering 0.37 -0.92 934 -61 140 1009 -129 5.94 +3.26 Short Covering 1.08
Long Covering 0.16 -1.12 121 -5 141 169 -7 7.1 +3.14 Short Covering 1.4
Long Covering 0.16 -0.24 241 -21 142 133 -8 7.82 +3.15 Short Covering 0.55
Long Covering 0.1 -0.14 333 -6 143 183 -7 8.96 +3.52 Short Covering 0.55
Long Covering 0.13 -0.04 210 -6 144 306 -12 9.86 +3.61 Short Covering 1.46
Long Covering 0.08 -0.09 1370 -74 145 1372 -25 10.88 +3.78 Short Covering 1
Short Covering 0.26 +0.2 275 -38 146 177 -11 12.23 +4.25 Short Covering 0.64
Long Covering 0.1 -0.11 192 -5 147 70 12.87 +3.97 - 0.36
Long Covering 0.01 -0.14 151 -15 148 47 13.87 +4.04 - 0.31
Long Covering 0.01 -0.11 80 -2 149 34 14.86 +4.08 - 0.43
Short Covering 0.08 +0.03 1027 -90 150 112 -3 14.78 +3.03 Short Covering 0.11
Long Covering 0.01 -0.04 57 -5 151 24 16.86 +4.13 - 0.42
Long Covering 0.02 -0.01 262 -10 152 34 17.86 +4.15 - 0.13
Short Covering 0.03 +0.01 73 -5 153 26 18.85 +4.15 - 0.36
- 0.01 79 154 8 19.85 +4.16 - 0.1
Long Covering 0.06 -0.05 378 -5 155 27 20.85 +4.45 - 0.07
- 0.01 218 -29 156 63 21.85 +4.17 - 0.29
Long Covering 0.03 -0.05 32 -3 157 - - - -
- 0.01 186 -2 158 6 23.85 +4.17 - 0.03
Long Covering 0.01 -0.02 275 -6 160 20 25.85 +4.18 - 0.07
- 0.01 73 162 - - - -
9306 Total 8443 0.91

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.