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 2095.1 -43.1 *Data as on 2026-01-08
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 16 0.1 +0.05 - -
Long Covering 400.1 -43.3 21 -2 1700 61 0.15 +0.05 - 2.9
- - - 1720 1 0.25 +0.1 - -
- - - 1740 131 -1 0.4 +0.15 Short Covering -
- - - 1760 27 0.65 +0.25 - -
- 301.65 -42.8 7 1800 216 -1 1.45 +0.6 Short Covering 30.86
- - - 1820 68 2.1 +0.85 - -
- 263.25 -42.3 1 1840 22 2.95 +1.15 - 22
- 244.5 -41.85 1 1860 45 4.1 +1.55 - 45
- - - 1880 74 +19 5.6 +2.05 Buying -
- 208 -40.75 617 1900 843 +1 7.05 +3.3 Buying 1.37
- 173.55 -39 25 1940 234 -15 10.65 +5.2 Short Covering 9.36
Long Covering 157.25 -37.95 39 -1 1960 251 +145 12.9 +6.15 Buying 6.44
- 141.65 -36.7 125 1980 248 -44 16.05 +1.85 Short Covering 1.98
Long Covering 121.75 -40.3 809 -113 2000 1043 -44 20.75 +10.1 Short Covering 1.29
Long Covering 108.85 -37.85 426 -7 2020 359 -11 25.5 +12 Short Covering 0.84
Long Covering 91.5 -40.5 212 -31 2040 276 +5 30.45 +13.8 Buying 1.3
Long Covering 77.8 -32.95 377 -10 2060 484 +19 38.65 +17.05 Buying 1.28
Long Covering 63.5 -41.55 219 -7 2080 382 -75 47.6 +20.85 Short Covering 1.74
Long Covering 55.75 -26.25 667 -62 2100 747 -238 56.25 +22.75 Short Covering 1.12
Writing 45.95 -24.75 310 +100 2120 248 -11 66.05 +25.3 Short Covering 0.8
Writing 38.15 -20.85 447 +104 2140 202 +6 79.75 +29.35 Buying 0.45
Writing 30.9 -18.2 1319 +804 2160 145 +29 93.85 +34.4 Buying 0.11
Writing 26.15 -14.5 311 +18 2180 223 -47 107.4 +36.1 Short Covering 0.72
Writing 20.85 -11.7 1116 +36 2200 305 -29 121.5 +38.7 Short Covering 0.27
- 15.6 -11 220 2220 390 142.95 +28.85 - 1.77
Long Covering 12.4 -8.8 229 -4 2240 310 -26 158.65 +46.65 Short Covering 1.35
Long Covering 9.6 -7 284 -19 2260 6 174.95 +32.2 - 0.02
Writing 7.35 -15.8 133 +133 2280 4 191.8 +33.7 - 0.03
Writing 5.8 -4.2 1185 +327 2300 134 209.2 +35.1 - 0.11
Writing 4.6 -3.05 130 +75 2320 6 227 +36.35 - 0.05
- 3.65 +3.65 32 2340 - - - -
Writing 3.25 -1.85 141 +119 2360 4 263.65 +38.4 - 0.03
Writing 2 -1.25 203 +33 2400 66 +4 301.45 +46.1 Buying 0.33
Writing 2.4 -1.95 9 +3 2440 1 339.95 +41.15 - 0.11
- - - 2520 93 -2 418.4 +42.55 Short Covering -
- 0.1 -0.2 15 2640 - - - -
9630 Total 7665 0.8

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.