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

Option Chain Analysis

Processing ...
INDHOTEL 629.1 -7.25 *Data as on 2026-04-09
The Indian Hotels Company Option chain analysis for expiry 28-Apr-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
- - - 470 82 0 -0.55 - -
- - - 480 45 0 - -
- - - 490 9 0.05 - -
- 130.65 -7.35 37 500 59 0.05 -0.7 - 1.59
- - - 510 6 0.1 -0.7 - -
- - - 520 65 -1 0.15 -0.85 Long Covering -
- - - 525 28 0.2 +0.05 - -
- - - 530 53 +5 1.35 +1.1 Buying -
- - - 535 18 1.55 +1.25 - -
- 91.25 -7.25 47 540 111 -19 1.75 +0.3 Short Covering 2.36
- - - 545 11 0.65 +0.1 - -
- 81.65 -7.2 40 550 137 -10 2.15 +0.35 Short Covering 3.43
- 76.95 -7.15 19 555 27 1.15 +0.2 - 1.42
- 72.3 -7.1 41 560 101 +1 2.7 +0.4 Buying 2.46
- 67.75 -7 64 565 88 +6 2.9 +1.35 Buying 1.38
- 63.25 -6.95 44 570 306 -5 3.55 +0.75 Short Covering 6.95
- 58.9 -6.8 81 575 104 +7 3 -0.35 Writing 1.28
- 54.6 -6.7 243 580 324 -3 4.65 +0.95 Short Covering 1.33
- 50.5 -6.55 151 585 146 -10 5.15 +0.95 Short Covering 0.97
Long Covering 46.95 -8.05 262 -14 590 202 -22 6 +1.2 Short Covering 0.77
Long Covering 42.75 -7.9 97 -3 595 181 -24 6.9 +1.4 Short Covering 1.87
Long Covering 38.85 -7.15 479 -16 600 483 +52 8.05 +1.7 Buying 1.01
Long Covering 34.95 -6.95 101 -47 605 37 -2 9.05 +1.85 Short Covering 0.37
Long Covering 31.5 -6.95 172 -5 610 119 +20 10.45 +2.15 Buying 0.69
Writing 28.15 -6.4 80 +8 615 94 +7 11.85 +2.3 Buying 1.18
Long Covering 24.85 -6.15 361 -9 620 342 +74 13.85 +2.75 Buying 0.95
Writing 22.05 -5.65 60 +1 625 74 +45 15.6 +3.1 Buying 1.23
Writing 19 -5.15 262 +87 630 194 +45 17.8 +3.35 Buying 0.74
Writing 16.45 -5.1 63 +12 635 44 +6 20.3 +3.85 Buying 0.7
Writing 14.3 -4.4 362 +14 640 170 +17 23.05 +4.4 Buying 0.47
Writing 12 -4.25 65 +29 645 33 -5 25.55 +4.35 Short Covering 0.51
Long Covering 10.2 -3.9 462 -221 650 209 28.9 +4.8 - 0.45
Long Covering 8.65 -3.3 55 -9 655 31 -12 32.4 +5.45 Short Covering 0.56
Writing 7.15 -3 166 +32 660 34 -16 35.75 +5.7 Short Covering 0.2
Long Covering 5.95 -2.75 27 -8 665 16 -19 39.55 +2.25 Short Covering 0.59
Writing 4.9 -2.35 106 +54 670 24 +1 44.1 +3.2 Buying 0.23
Long Covering 4 -2.1 13 -1 675 - - - -
Long Covering 3.3 -1.7 176 -11 680 98 +10 51.8 +7.65 Buying 0.56
Long Covering 4.3 -1.75 16 -6 685 - - - -
Writing 2.1 -1.4 58 +1 690 18 62.4 +5.8 - 0.31
Writing 1.45 -0.8 490 +25 700 284 +1 70.5 +8.5 Buying 0.58
Writing 1.75 -0.9 59 +6 710 15 80.5 +6.5 - 0.25
Long Covering 1.45 -0.8 38 -2 715 1 85.15 +6.6 - 0.03
Buying 1.2 +0.15 24 +3 720 78 -1 88.55 +5.35 Short Covering 3.25
- - - 730 17 99.45 +6.85 - -
- 0.5 -0.35 8 740 52 109.15 +7 - 6.5
Writing 0.35 -0.25 16 +1 750 273 +1 118.95 +8.45 Buying 17.06
Writing 0.15 -0.25 8 +1 760 20 128.8 +7.2 - 2.5
Long Covering 0.1 -0.15 22 -4 770 2 138.7 +7.3 - 0.09
Long Covering 0.1 -0.05 14 -7 780 97 148.6 +7.3 - 6.93
Long Covering 0.05 -0.05 53 -8 790 120 158.55 +7.35 - 2.26
4942 Total 5082 1.03

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.