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 1748 -124 *Data as on 2026-09-11
Godrej Properties Option chain analysis for expiry 29-Sep-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
- 256 -121.16 1 1500 51 2.8 +2.16 - 51
- 219.32 +219.32 341 1540 - - - -
Writing 201.65 -117 61 +61 1560 108 +108 5.85 +3.89 Buying 1.77
- - - 1580 20 7.4 +7.4 - -
Writing 166.15 -114.41 4 +4 1600 238 +238 9.2 +5.45 Buying 59.5
- - - 1620 522 11.65 +11.65 - -
Writing 128.25 -115.4 1 +1 1640 145 +145 14.4 +7.69 Buying 145
- - - 1660 172 18.2 +18.2 - -
- - - 1680 271 +159 23.05 +19.05 Buying -
Writing 85.7 -105.81 118 +118 1700 475 +462 28.45 +23.25 Buying 4.03
Writing 72.65 -102.59 95 +93 1720 457 +172 35.15 +28.1 Buying 4.81
Writing 61.25 -98.38 432 +432 1740 309 +246 43.05 +33.35 Buying 0.72
Writing 50.4 -94.39 540 +540 1760 508 -9 52.35 +39.5 Short Covering 0.94
Writing 40.75 -89.82 283 +283 1780 106 +106 63.05 +29.85 Buying 0.37
Writing 33.15 -68 1013 +775 1800 887 +412 74.05 +52.9 Buying 0.88
Writing 26 -78.74 243 +243 1820 75 -11 87.75 +60.95 Short Covering 0.31
Writing 21.2 -46.6 454 +373 1840 254 -88 102.6 +69.55 Short Covering 0.56
Writing 16.8 -42.9 375 +236 1860 383 -394 118.35 +75.9 Short Covering 1.02
Writing 13.4 -36.75 404 +259 1880 153 -21 151.33 +99.88 Short Covering 0.38
Writing 10.45 -30.35 1794 +1099 1900 498 -66 151.2 +91.8 Short Covering 0.28
Writing 8.65 -22.8 430 +152 1920 204 -33 171.9 +95 Short Covering 0.47
Writing 7.1 -19.3 960 +454 1940 246 -5 188.75 +98.5 Short Covering 0.26
Writing 5.85 -14.45 318 +25 1960 242 -3 207.25 +102.35 Short Covering 0.76
Writing 4.7 -11.55 219 +16 1980 117 -19 235.68 +117.63 Short Covering 0.53
Long Covering 4 -9.2 1699 -57 2000 803 -60 244.65 +111.7 Short Covering 0.47
Writing 3.45 -7.15 514 +84 2020 104 272.3 +118.65 - 0.2
Writing 3 -5.6 521 +76 2040 252 291.03 +107.72 - 0.48
Writing 2.6 -4.75 563 +12 2060 186 -1 309.98 +126.88 Short Covering 0.33
Writing 2.4 -3.55 1220 +364 2080 121 +1 329.11 +122.81 Buying 0.1
Long Covering 2 -2.75 1454 -78 2100 415 -8 348.4 +125.55 Short Covering 0.29
Long Covering 1.9 -2.3 65 -14 2120 5 367.83 +115.92 - 0.08
Long Covering 1.45 -2.1 111 -22 2140 7 -1 387.35 +117.34 Short Covering 0.06
Long Covering 1.12 -1.98 112 -3 2160 11 406.97 +118.56 - 0.1
Long Covering 0.86 -1.89 15 -2 2180 - - - -
Long Covering 1.15 -1.6 1081 -21 2200 100 446.39 +120.46 - 0.09
Writing 1.15 -2.53 53 +12 2220 1 466.18 +121.2 - 0.02
- 0.38 -2.57 22 2240 4 486 +121.81 - 0.18
- 0.22 -1.65 2 2280 - - - -
Long Covering 1 -0.48 475 -31 2300 42 544.7 +122.16 - 0.09
Long Covering 0.12 -1.33 2 -2 2320 - - - -
- 0.09 -0.82 23 2340 - - - -
Writing 0.07 -0.64 26 +5 2360 - - - -
Long Covering 0.65 -0.35 109 -6 2400 30 645.19 +124 - 0.28
- - - 2440 2 685.06 +124.17 - -
16153 Total 8524 0.53

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.