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 900.95 -3 *Data as on 2026-01-09
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
- 222.8 -3.1 5 680 21 0.05 - 4.2
- 202.85 -3.1 17 700 104 0.05 -0.35 - 6.12
- 182.9 -3.1 2 720 5 0.05 - 2.5
- 172.95 -3.1 4 730 - - - -
- 162.95 -3.1 3 740 80 -4 0.45 - 26.67
- 153 -3.1 42 750 101 0.45 +0.4 - 2.4
- 143.05 -3.1 8 760 221 -2 0.05 - 27.63
- 133.1 -3.1 5 770 381 +2 0.05 -0.4 Writing 76.2
Writing 123.2 -3.1 38 +3 780 287 0.1 -0.7 - 7.55
- 113.3 -3.15 14 790 356 -6 0.25 -0.75 Long Covering 25.43
Long Covering 103.5 -3.15 109 -5 800 1602 +77 1.25 -0.1 Writing 14.7
- 93.85 -3.15 23 810 201 +53 1.5 -0.05 Writing 8.74
Short Covering 87.75 +0.5 253 -1 820 623 +16 1.95 -0.05 Writing 2.46
- 75.1 -3.1 31 830 423 +4 2.6 -0.1 Writing 13.65
Long Covering 66.9 -3.1 168 -17 840 940 -2 3.4 -0.2 Long Covering 5.6
Long Covering 58.3 -4.2 281 -7 850 1637 +145 4.75 -0.15 Writing 5.83
Long Covering 49.75 -3.3 271 -8 860 728 -44 6.15 -0.3 Long Covering 2.69
Long Covering 41.95 -5.7 387 -16 870 1053 -345 8.35 -0.3 Long Covering 2.72
Long Covering 34.5 -3.65 851 -16 880 1208 -73 11.15 -0.1 Long Covering 1.42
Writing 28.05 -3.75 635 +82 890 984 +26 14.8 +0.15 Buying 1.55
Writing 22.4 -3.3 2146 +327 900 1322 -9 19.3 +0.6 Short Covering 0.62
Writing 17.65 -3.65 1053 +214 910 594 -168 24.1 +1.35 Short Covering 0.56
Writing 13.7 -2.65 1732 +212 920 644 +22 30.1 +1.15 Buying 0.37
Long Covering 10.4 -2.2 1161 -357 930 387 +23 36.65 +1.45 Buying 0.33
Long Covering 7.7 -2.1 1191 -87 940 290 -40 44.5 +2.7 Short Covering 0.24
Writing 5.9 -1.45 2597 +244 950 583 -31 51.95 +1.4 Short Covering 0.22
Writing 4.5 -1.1 2959 +242 960 602 -26 59.8 +1.05 Short Covering 0.2
Writing 3.45 -0.8 2370 +158 970 182 -1 69.65 +2.05 Short Covering 0.08
Long Covering 2.75 -0.55 1710 -263 980 305 -32 78.4 +2.2 Short Covering 0.18
Long Covering 2.2 -0.4 738 -392 990 28 -11 87.95 +2.55 Short Covering 0.04
Long Covering 1.85 -0.3 3029 -91 1000 88 -7 97.9 +2.95 Short Covering 0.03
Long Covering 1.5 -0.2 557 -10 1010 - - - -
Long Covering 1.25 -0.2 840 -47 1020 - - - -
Writing 1.2 -0.05 112 +49 1030 - - - -
Long Covering 1 -0.1 1401 -82 1040 27 136.4 +3.05 - 0.02
Writing 0.7 -0.05 983 +56 1060 - - - -
27726 Total 16007 0.58

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.