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 648.55 -7.7 *Data as on 2026-05-18
The Indian Hotels Company Option chain analysis for expiry 26-May-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
- - - 500 21 -18 0 - -
- - - 510 201 -2 0.2 +0.2 Short Covering -
- - - 520 9 0 - -
- - - 525 3 0 - -
- - - 530 16 -1 0 - -
- - - 535 14 0 - -
- - - 540 29 0 -0.05 - -
- 99.3 -7.95 2 550 48 -1 0.05 - 24
- - - 560 96 0.05 - -
- - - 565 57 0.05 -0.05 - -
- - - 570 53 0.1 -0.05 - -
- - - 575 27 0.1 -0.1 - -
- 69.5 -8.05 3 580 105 +23 0.65 +0.35 Buying 35
- - - 585 30 0.3 -0.1 - -
- 59.75 -8.15 1 590 71 +1 0.8 -0.05 Writing 71
- - - 595 19 0.6 -0.4 - -
Long Covering 50.25 -8.2 108 -1 600 405 -27 1.15 +0.05 Short Covering 3.75
- 41.15 -8.2 16 610 99 -31 1.8 +0.15 Short Covering 6.19
- - - 615 97 -12 2.5 +0.45 Short Covering -
Writing 32.7 -7.35 101 +8 620 320 +32 2.8 +0.3 Buying 3.17
- 25.95 -8.15 82 625 108 +11 3.65 +0.25 Buying 1.32
Writing 22.8 -8.6 301 +27 630 473 +29 4.65 +0.6 Buying 1.57
Long Covering 18.5 -10.8 94 -15 635 175 +6 6.1 +0.7 Buying 1.86
Writing 15.75 -6.3 410 +8 640 359 -30 7.85 +1.3 Short Covering 0.88
Writing 12.7 -7.85 163 +5 645 164 -56 10 +1.9 Short Covering 1.01
Writing 10.2 -5.75 568 +10 650 445 -49 12.4 +2.2 Short Covering 0.78
Writing 8.15 -5.65 189 +32 655 223 -25 15.55 +3.4 Short Covering 1.18
Long Covering 6.35 -4.5 594 -140 660 463 -34 18.15 +3.8 Short Covering 0.78
Long Covering 4.9 -4.25 204 -1 665 213 -1 22.1 +4.9 Short Covering 1.04
Long Covering 3.75 -3.4 457 -39 670 184 -6 26.15 +6 Short Covering 0.4
Writing 2.95 -3.35 221 +36 675 95 -3 30.35 +3.95 Short Covering 0.43
Long Covering 2.2 -2.25 740 -9 680 293 +5 34.55 +8 Buying 0.4
Long Covering 1.75 -1.9 155 -20 685 26 38.3 +4.65 - 0.17
Long Covering 1.55 -1.15 198 -33 690 93 42.65 +5.15 - 0.47
Writing 1.1 -1.05 174 +10 695 - - - -
Long Covering 0.95 -0.65 1131 -47 700 361 -1 51.7 +8.7 Short Covering 0.32
Long Covering 0.85 -0.4 35 -3 705 1 56.4 +6.3 - 0.03
Long Covering 0.6 -0.45 201 -30 710 15 61.15 +6.6 - 0.07
Long Covering 0.55 -0.2 189 -19 715 1 66 +6.9 - 0.01
Long Covering 0.5 -0.2 207 -27 720 74 70.85 +7.1 - 0.36
- 0.25 -0.3 19 725 - - - -
Writing 0.15 -0.6 116 +1 730 36 -4 81.3 +8.1 Short Covering 0.31
- 0.1 -0.2 20 735 6 85.6 +4.7 - 0.3
Long Covering 0.1 -0.3 72 -5 740 155 +2 92.15 +6.4 Buying 2.15
- 0.2 105 -70 750 47 100.55 +7.9 - 0.45
Long Covering 0.15 -0.05 137 -1 760 322 -2 110 +7.45 Short Covering 2.35
7013 Total 6052 0.86

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.