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 413.15 -47.95 *Data as on 2026-04-07
Jubilant Foodworks Option chain analysis for expiry 28-Apr-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
- - - 345 25 1.95 +1.95 - -
- - - 350 610 +541 2.4 +1.8 Buying -
- 55.25 -47.2 1 360 591 +575 3.55 +3.5 Buying 591
- 46.1 -46.4 61 370 621 +570 5.05 +3.8 Buying 10.18
- - - 375 23 6.15 +6.15 - -
Writing 37.15 -45.45 35 +35 380 601 +522 7.3 +5.45 Buying 17.17
Writing 33.65 -44.05 32 +23 385 29 8.75 +8.75 - 0.91
Writing 29.95 -42.85 113 +57 390 577 +441 10.2 +7.7 Buying 5.11
- - - 395 162 +128 12 +11.55 Buying -
Writing 23.8 -39.35 248 +194 400 1232 +975 13.85 +10.3 Buying 4.97
Writing 20.85 -37.6 57 +57 405 142 +136 15.95 +15.05 Buying 2.49
Writing 18.3 -35.55 387 +314 410 512 +346 18.45 +13.5 Buying 1.32
Writing 15.95 -33.35 293 +270 415 412 +297 21.05 +15.2 Buying 1.41
Writing 13.8 -31.1 1083 +1035 420 899 +581 23.8 +17.1 Buying 0.83
Writing 11.75 -25.7 322 +296 425 277 +152 26.65 +19 Buying 0.86
Writing 10.05 -24.3 1181 +1039 430 479 +189 30.05 +21.05 Buying 0.41
Writing 8.55 -21.8 479 +314 435 196 -8 33.2 +22.95 Short Covering 0.41
Writing 7.2 -20.05 952 +754 440 416 -31 37.2 +25.1 Short Covering 0.44
Writing 6.15 -17.9 320 +163 445 119 -15 40.85 +26.9 Short Covering 0.37
Writing 5.15 -15.9 1768 +1437 450 380 +3 44.9 +29.15 Buying 0.21
Writing 4.25 -14.2 185 +33 455 143 -13 49.15 +30.95 Short Covering 0.77
Writing 3.5 -12.7 1276 +840 460 192 +44 53.15 +32.3 Buying 0.15
Writing 2.9 -11.2 190 +57 465 41 +8 52.1 +28.5 Buying 0.22
Writing 2.45 -9.7 567 +311 470 47 +11 61.95 +35.4 Buying 0.08
Writing 2.05 -8.5 169 +85 475 18 61.35 +38.85 - 0.11
Writing 1.7 -7.25 793 +427 480 124 +14 66.05 +40.25 Buying 0.16
Writing 1.4 -6.2 91 +36 485 6 70.85 +41.55 - 0.07
Writing 1.2 -5.35 262 +156 490 20 -2 75.65 +42.6 Short Covering 0.08
Writing 1 -4.45 44 +3 495 - - - -
Writing 0.95 -3.75 2168 +868 500 237 +2 90.45 +41.1 Buying 0.11
Writing 0.75 -2.4 16 +13 505 - - - -
Long Covering 0.7 -2.65 97 -59 510 22 +2 95.25 +45.7 Buying 0.23
- 0.1 -1.9 4 515 - - - -
Long Covering 0.5 -2 175 -10 520 16 +3 105.15 +46.55 Buying 0.09
- 0.05 -1.2 2 525 14 110.1 +46.9 - 7
Writing 0.4 -1.45 35 +19 530 16 115.1 +47.15 - 0.46
Writing 0.05 -0.7 14 +1 535 18 120.05 +47.35 - 1.29
Writing 0.3 -0.25 89 +56 540 36 125.05 +47.55 - 0.4
Writing 0.3 -0.8 1259 +647 550 31 135 +47.75 - 0.02
- 0.05 -0.2 1 555 - - - -
- 0.2 55 +8 560 32 144.95 +47.9 - 0.58
- - - 570 15 154.9 +47.95 - -
- - - 580 2 164.9 +48.05 - -
- - - 590 17 174.85 +48.05 - -
Short Covering 0.1 +0.05 77 -1 600 39 -2 184.8 +48.05 Short Covering 0.51
Writing 0 -0.05 16 +8 610 93 194.8 +48.1 - 5.81
- - - 640 2 224.7 +48.1 - -
14917 Total 9484 0.64

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.