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 423.45 -9.95 *Data as on 2026-06-23
Jubilant Foodworks Option chain analysis for expiry 30-Jun-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
- - - 340 4 0 - -
- - - 350 8 0 - -
- - - 360 13 -2 0.1 +0.1 Short Covering -
Long Covering 53.95 -10 9 -3 370 262 -19 0.05 -0.2 Long Covering 29.11
- - - 375 7 0.1 +0.05 - -
- 44.1 -9.9 3 380 115 -36 0.2 -0.1 Long Covering 38.33
- - - 385 52 -15 0.35 +0.1 Short Covering -
- - - 390 120 -6 0.3 - -
- 29.9 -9.55 4 395 148 -85 0.5 +0.15 Short Covering 37
Long Covering 25.5 -10.65 113 -2 400 355 -73 0.8 +0.2 Short Covering 3.14
- 21.4 -9.75 22 405 286 +32 1.25 +0.5 Buying 13
Writing 15.45 -10.5 65 +15 410 307 -44 2.05 +0.85 Short Covering 4.72
Long Covering 11.7 -10.2 167 -25 415 204 +28 3.25 +1.5 Buying 1.22
Long Covering 8.6 -8.9 321 -48 420 887 -94 5.05 +2.25 Short Covering 2.76
Writing 6.2 -7.7 459 +16 425 347 -18 7.65 +3.85 Short Covering 0.76
Writing 4.3 -6.25 870 +71 430 465 -403 10.75 +5.2 Short Covering 0.53
Writing 3.1 -4.9 642 +215 435 197 -80 14.65 +6.85 Short Covering 0.31
Writing 2.2 -3.7 1710 +490 440 407 -90 18.45 +7.95 Short Covering 0.24
Long Covering 1.5 -2.65 195 -59 445 83 -1 23.2 +9 Short Covering 0.43
Long Covering 1.05 -1.9 1433 -96 450 687 -147 27.4 +9.4 Short Covering 0.48
Writing 0.7 -1.45 257 +64 455 14 32.05 +8.1 - 0.05
Long Covering 0.55 -1 666 -148 460 264 -31 36.4 +9.95 Short Covering 0.4
Long Covering 0.4 -0.75 165 -9 465 136 41.45 +11.2 - 0.82
Long Covering 0.3 -0.65 484 -36 470 47 -6 46.5 +10.8 Short Covering 0.1
Long Covering 0.3 -0.4 96 -8 475 21 51.15 +11.3 - 0.22
Long Covering 0.25 -0.35 313 -61 480 19 -1 56.1 +12.1 Short Covering 0.06
Long Covering 0.05 -0.25 26 -2 485 - - - -
Long Covering 0.15 -0.25 78 -4 490 13 -2 66 +9.9 Short Covering 0.17
Short Covering 0.2 +0.1 3 -9 495 - - - -
Long Covering 0.15 -0.15 728 -176 500 271 -2 76 +11.75 Short Covering 0.37
Long Covering 0.15 -0.05 83 -46 510 27 85.95 +10 - 0.33
- - - 515 3 90.95 +10 - -
Long Covering 0.05 -0.1 58 -32 520 60 -2 95.95 +10.05 Short Covering 1.03
Short Covering 0.15 +0.15 14 -9 530 15 -2 105.95 +10.05 Short Covering 1.07
- 0 35 540 17 115.95 +10.05 - 0.49
- 0 9 550 30 125.9 +10 - 3.33
- 0 26 560 105 135.9 +10.05 - 4.04
9054 Total 5996 0.66

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.