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 695.1 7.35 *Data as on 2026-02-18
The Indian Hotels Company Option chain analysis for expiry 24-Feb-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
- - - 540 25 0.05 - -
- - - 550 1 0.05 - -
- - - 570 25 0.05 - -
- - - 580 140 -3 0.05 - -
- - - 590 106 0.05 - -
- - - 595 14 0.05 - -
Buying 93.15 +4.75 21 +16 600 180 -2 0.15 +0.1 Short Covering 8.57
- - - 605 10 0.05 - -
- - - 610 41 -1 0.15 +0.1 Short Covering -
- - - 615 20 0.05 - -
- 75.65 +7.2 6 620 112 -15 0.3 -0.15 Long Covering 18.67
- - - 625 26 0.05 - -
- 65.7 +7.2 32 630 139 -7 0.3 -0.25 Long Covering 4.34
- - - 635 345 -1 0.05 -0.1 Long Covering -
- 55.75 +7.05 78 640 207 -14 0.35 -0.4 Long Covering 2.65
- 50.8 +6.95 67 645 87 -4 0.15 -0.65 Long Covering 1.3
Short Covering 45.45 +6.35 480 -38 650 1043 -96 0.45 -0.65 Long Covering 2.17
- 41.1 +6.55 122 655 179 -15 0.55 -0.7 Long Covering 1.47
Short Covering 35.05 +5.9 265 -5 660 527 -25 0.6 -1.2 Long Covering 1.99
- 31.8 +7.25 44 665 334 +3 0.85 -1.45 Writing 7.59
Short Covering 25.9 +5 173 -10 670 374 -25 1.15 -2.15 Long Covering 2.16
- 23.3 +6.45 82 675 195 +5 1.65 -2.8 Writing 2.38
Buying 16.75 +2.6 324 +21 680 774 +52 2.5 -3.75 Writing 2.39
Buying 13.2 +2.1 222 +35 685 240 +37 3.65 -4.5 Writing 1.08
Buying 9.7 +1.15 545 +30 690 526 +17 5.4 -5 Writing 0.97
Short Covering 7.3 +0.7 232 -47 695 198 +21 7.6 -5.85 Writing 0.85
Short Covering 5.25 +0.15 1272 -60 700 787 -80 10.7 -6.35 Long Covering 0.62
Long Covering 3.7 -0.2 204 -29 705 107 -17 15.35 -6.25 Long Covering 0.52
Long Covering 2.7 -0.3 564 -50 710 192 -55 18.55 -6.1 Long Covering 0.34
Long Covering 1.95 -0.35 263 -31 715 148 -1 21.6 -7.9 Long Covering 0.56
Long Covering 1.45 -0.35 2018 -101 720 320 -47 26.3 -6.75 Long Covering 0.16
Long Covering 1 -0.45 260 -4 725 - - - -
Long Covering 0.75 -0.4 274 -80 730 56 -4 36.7 -5.5 Long Covering 0.2
Long Covering 0.65 -0.25 285 -6 735 - - - -
Long Covering 0.5 -0.3 392 -134 740 81 -5 46.05 -5.55 Long Covering 0.21
Long Covering 0.25 -0.4 241 -20 745 6 49.45 -7.2 - 0.02
Long Covering 0.35 -0.25 514 -197 750 236 -9 55.35 -6.2 Long Covering 0.46
Writing 0.35 -0.1 158 +2 755 - - - -
Long Covering 0.35 -0.15 441 -84 760 103 64.25 -7.25 - 0.23
Writing 0.3 -0.05 47 +3 765 - - - -
Long Covering 0.3 -0.05 152 -11 770 94 -1 74.2 -7.25 Long Covering 0.62
Long Covering 0.25 -0.15 534 -18 780 118 -1 84.2 -7.25 Long Covering 0.22
- 0.05 1 785 - - - -
- 0.05 92 -1 790 1 94.2 -7.2 - 0.01
Long Covering 0.1 -0.05 228 -14 800 150 -2 104.2 -7.2 Long Covering 0.66
- 0.05 2 810 3 114.15 -7.25 - 1.5
- 0.05 6 820 - - - -
- 0.05 4 830 12 134.15 -7.2 - 3
- 0.05 51 840 - - - -
- 0.05 23 880 68 -2 185 -6.3 Long Covering 2.96
10719 Total 8350 0.78

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.