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

Option Chain Analysis

Processing ...
HINDALCO 903.95 -34.5 *Data as on 2026-01-08
Hindalco Industries 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
- 225.9 -34.6 5 680 21 0.05 - 4.2
- 205.95 -34.6 17 700 104 +23 0.4 - 6.12
- 186 -34.6 2 720 5 0.05 - 2.5
- 176.05 -34.6 4 730 - - - -
- 166.05 -34.65 3 740 84 -27 0.45 +0.1 Short Covering 28
Writing 156.1 -34.6 42 +1 750 101 0.05 - 2.4
- 146.15 -34.6 8 760 223 -1 0.05 - 27.88
- 136.2 -34.6 5 770 379 0.45 +0.05 - 75.8
- 126.3 -34.5 35 780 287 -25 0.8 +0.3 Short Covering 8.2
- 116.45 -34.4 14 790 362 -6 1 +0.45 Short Covering 25.86
Long Covering 106.65 -34.3 114 -19 800 1525 -43 1.35 +0.5 Short Covering 13.38
Long Covering 97 -34.05 23 -1 810 148 -4 1.55 +1.4 Short Covering 6.43
Long Covering 87.25 -33.25 254 -183 820 607 +117 2 +0.8 Buying 2.39
- 78.2 -33.25 31 830 419 -111 2.7 +1.3 Short Covering 13.52
Long Covering 70 -31.75 185 -4 840 942 +298 3.6 +1.85 Buying 5.09
Writing 62.5 -29.75 288 +5 850 1492 -39 4.9 +2.65 Short Covering 5.18
Long Covering 53.05 -28.95 279 -24 860 772 -783 6.45 +3.6 Short Covering 2.77
Long Covering 47.65 -25.45 403 -42 870 1398 +385 8.65 +5 Buying 3.47
Long Covering 38.15 -26.25 867 -24 880 1281 -477 11.25 +6.55 Short Covering 1.48
Writing 31.8 -24.35 553 +78 890 958 -271 14.65 +8.5 Short Covering 1.73
Writing 25.7 -22.15 1819 +682 900 1331 -782 18.7 +10.7 Short Covering 0.73
Writing 21.3 -19.75 839 +323 910 762 +71 22.75 +12.15 Buying 0.91
Writing 16.35 -17.85 1520 +384 920 622 -342 28.95 +15.1 Short Covering 0.41
Writing 12.6 -15.65 1518 +865 930 364 -190 35.2 +17.55 Short Covering 0.24
Writing 9.8 -13.1 1278 +541 940 330 -231 41.8 +19.45 Short Covering 0.26
Writing 7.35 -11 2353 +474 950 614 -239 50.55 +22.75 Short Covering 0.26
Writing 5.6 -8.9 2717 +423 960 628 -150 58.75 +25.15 Short Covering 0.23
Writing 4.25 -7 2212 +936 970 183 -71 67.6 +26.8 Short Covering 0.08
Writing 3.3 -5.3 1973 +684 980 337 -53 76.2 +28.35 Short Covering 0.17
Writing 2.6 -4 1130 +223 990 39 -36 85.4 +29.55 Short Covering 0.03
Writing 2.15 -2.95 3120 +287 1000 95 -43 94.95 +30.6 Short Covering 0.03
Long Covering 1.7 -2.2 567 -655 1010 - - - -
Long Covering 1.45 -1.6 887 -308 1020 - - - -
Writing 1.25 -1.1 63 +48 1030 - - - -
Long Covering 1.1 -0.85 1483 -62 1040 27 133.35 +33.4 - 0.02
Long Covering 0.75 -0.55 927 -131 1060 - - - -
27538 Total 16440 0.6

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.