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

Option Chain Analysis

Processing ...
IEX 123.06 3.18 *Data as on 2026-03-18
Indian Energy Exchange Option chain analysis for expiry 30-Mar-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
- - - 96 1 0.01 - -
- - - 98 29 0.01 -0.01 - -
- 23.24 +3.11 1 100 167 -9 0.12 -0.06 Long Covering 167
- - - 102 18 0.02 -0.05 - -
- - - 103 14 0.03 -0.07 - -
- - - 104 8 -1 0.05 -0.09 Long Covering -
- - - 105 154 -10 0.06 -0.12 Long Covering -
- - - 106 26 0.09 -0.15 - -
- - - 107 8 0.12 -0.2 - -
Buying 16.12 +3.6 3 +1 108 46 -27 0.26 -0.19 Long Covering 15.33
- - - 109 19 +8 0.29 -0.23 Writing -
Short Covering 13.54 +2.77 2 -1 110 436 -33 0.34 -0.27 Long Covering 218
- - - 111 44 +21 0.38 -0.44 Writing -
- 11.74 +2.61 8 112 118 +22 0.44 -0.43 Writing 14.75
- 10.87 +2.52 4 113 101 +81 0.51 -0.47 Writing 25.25
- 10.02 +2.41 13 114 119 +88 0.58 -0.9 Writing 9.15
Short Covering 9.21 +2.31 46 -8 115 277 -50 0.68 -0.74 Long Covering 6.02
- 8.42 +2.19 22 116 96 +8 0.8 -0.84 Writing 4.36
- 7.67 +2.07 13 117 64 +6 0.95 -1.02 Writing 4.92
Buying 6.61 +1.92 47 +1 118 202 +27 1.16 -1.13 Writing 4.3
Short Covering 5.69 +1.7 129 -5 119 144 +2 1.36 -1.39 Writing 1.12
Short Covering 4.99 +1.52 452 -90 120 769 -7 1.64 -1.58 Long Covering 1.7
Short Covering 4.33 +1.33 237 -1 121 156 +67 1.98 -1.66 Writing 0.66
Buying 3.68 +1.14 298 +27 122 185 +81 2.38 -1.83 Writing 0.62
Buying 3.14 +0.97 345 +22 123 192 +43 2.84 -2.02 Writing 0.56
Buying 2.67 +0.83 282 +53 124 255 +107 3.36 -2.81 Writing 0.9
Buying 2.3 +0.76 1451 +50 125 650 +21 3.95 -2.29 Writing 0.45
Buying 1.96 +0.63 534 +20 126 223 -7 4.53 -3.04 Long Covering 0.42
Buying 1.67 +0.57 585 +6 127 252 +2 5.25 -3.07 Writing 0.43
Buying 1.41 +0.47 611 +36 128 108 6.71 -2.39 - 0.18
Buying 1.19 +0.41 213 +19 129 53 7.42 -2.49 - 0.25
Short Covering 1.01 +0.35 1881 -28 130 531 -14 8.17 -2.17 Long Covering 0.28
Short Covering 0.87 +0.3 166 -6 131 53 8.95 -2.64 - 0.32
Short Covering 0.74 +0.25 186 -2 132 73 9.75 -2.71 - 0.39
Buying 0.66 +0.24 173 +32 133 10 10.58 -2.78 - 0.06
Buying 0.59 +0.16 115 +15 134 23 11.44 -2.82 - 0.2
Buying 0.51 +0.18 1224 +14 135 335 12.31 -2.88 - 0.27
Buying 0.47 +0.18 16 +4 136 1 13.2 -2.92 - 0.06
Buying 0.46 +0.19 77 +15 137 13 14.11 -2.95 - 0.17
Buying 0.34 +0.15 51 +36 138 - - - -
Buying 0.27 +0.12 4 +1 139 5 16.02 -2.96 - 1.25
Buying 0.34 +0.14 2386 +420 140 806 -3 16.85 -3.01 Long Covering 0.34
Buying 0.33 +0.16 65 +5 141 - - - -
Buying 0.14 +0.06 54 +25 142 1 18.84 -3.06 - 0.02
Short Covering 0.26 +0.21 51 -6 144 2 20.78 -3.09 - 0.04
Short Covering 0.06 +0.03 23 -2 146 147 22.74 -3.1 - 6.39
- 0.03 +0.01 12 148 - - - -
Buying 0.16 +0.1 627 +64 150 642 26.7 -2.85 - 1.02
Writing 0.01 -0.04 143 +2 160 - - - -
- - - 170 324 46.64 -3.13 - -
12550 Total 7900 0.63

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.