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

Option Chain Analysis

Processing ...
GODREJPROP 1991.5 -103.6 *Data as on 2026-01-09
Godrej Properties Option chain analysis for expiry 27-Jan-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
- - - 1680 28 +12 0.65 +0.55 Buying -
Writing 297.1 -103 25 +4 1700 153 +92 3.05 +2.9 Buying 6.12
- - - 1720 19 +18 3.4 +3.15 Buying -
- - - 1740 140 +9 3.85 +3.45 Buying -
- - - 1760 28 +1 4.95 +4.3 Buying -
- 202.55 -99.1 7 1800 292 +76 7 +5.55 Buying 41.71
- - - 1820 113 +45 8.65 +6.55 Buying -
- 167.65 -95.6 1 1840 60 +38 10.75 +7.8 Buying 60
- 151.1 -93.4 1 1860 223 +178 13.55 +9.45 Buying 223
- - - 1880 363 +289 16.6 +11 Buying -
Writing 121.55 -86.45 806 +189 1900 968 +125 21 +13.95 Buying 1.2
- - - 1920 89 +89 26.1 +16.15 Buying -
Writing 94.05 -79.5 26 +1 1940 150 -84 31.65 +21 Short Covering 5.77
Writing 79.85 -77.4 42 +3 1960 212 -39 38.4 +25.5 Short Covering 5.05
Long Covering 67.9 -73.75 114 -11 1980 258 +10 47.1 +31.05 Buying 2.26
Writing 57.1 -64.65 965 +156 2000 977 -66 55.8 +35.05 Short Covering 1.01
Writing 47.6 -61.25 566 +140 2020 523 +164 66.25 +40.75 Buying 0.92
Writing 39.05 -52.45 411 +199 2040 237 -39 78 +47.55 Short Covering 0.58
Writing 32.15 -45.65 462 +85 2060 433 -51 91.15 +52.5 Short Covering 0.94
Writing 26.2 -37.3 292 +73 2080 318 -64 105 +57.4 Short Covering 1.09
Writing 21.15 -34.6 1144 +477 2100 484 -263 119.25 +63 Short Covering 0.42
Writing 16.9 -29.05 527 +217 2120 227 -21 136.35 +70.3 Short Covering 0.43
Writing 13.65 -24.5 621 +174 2140 158 -44 159.05 +79.3 Short Covering 0.25
Writing 11.1 -19.8 1381 +62 2160 128 -17 172.2 +78.35 Short Covering 0.09
Writing 8.9 -17.25 482 +171 2180 220 -3 182.3 +74.9 Short Covering 0.46
Writing 7.25 -13.6 1522 +406 2200 325 +20 202 +80.5 Buying 0.21
Writing 5.9 -9.7 247 +27 2220 327 -63 228.95 +86 Short Covering 1.32
Writing 5 -7.4 296 +67 2240 310 247.45 +88.8 - 1.05
Long Covering 4.1 -5.5 202 -82 2260 6 266.25 +91.3 - 0.03
Long Covering 3.4 -3.95 43 -90 2280 4 285.3 +93.5 - 0.09
Long Covering 3.05 -2.75 568 -617 2300 132 -2 304.5 +95.3 Short Covering 0.23
Long Covering 2.6 -2 50 -80 2320 6 323.9 +96.9 - 0.12
Writing 1.25 -2.4 43 +11 2340 - - - -
Long Covering 0.95 -2.3 138 -3 2360 4 363.05 +99.4 - 0.03
Long Covering 1.65 -0.35 181 -22 2400 66 402.5 +101.05 - 0.36
Writing 0.25 -2.15 16 +7 2440 1 442.15 +102.2 - 0.06
- - - 2520 93 521.75 +103.35 - -
- 0.05 -0.05 15 2640 - - - -
11194 Total 8075 0.72

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.