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

Option Chain Analysis

Processing ...
BAJAJFINSV 1845.3 -0.15 *Data as on 2025-03-07
Bajaj Finserv Option chain analysis for expiry 27-Mar-2025. 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
- - - 1420 65 0.05 - -
- - - 1440 5 0.05 - -
- - - 1460 6 +5 0.05 - -
- - - 1480 1 0.05 - -
Long Covering 350.65 -0.4 41 -2 1500 52 0.05 - 1.27
- - - 1520 39 0.05 -0.65 - -
- - - 1540 166 -9 0.05 - -
- - - 1560 1011 +2 0.6 -0.2 Writing -
- - - 1580 246 +22 0.7 -0.3 Writing -
Long Covering 251.2 -0.5 58 -9 1600 778 +1 1.1 -0.25 Writing 13.41
- - - 1620 210 +7 0.4 -1.5 Writing -
Writing 211.85 -0.6 32 +30 1640 453 +219 1.8 -0.6 Writing 14.16
- 192.5 -0.65 3 1660 203 -6 2.25 -1 Long Covering 67.67
- 173.4 -0.75 6 1680 265 -5 3.35 -1.1 Long Covering 44.17
- 154.75 -0.85 91 1700 881 -15 4.65 -1.15 Long Covering 9.68
Writing 135.55 -2.1 57 +2 1720 255 -10 6.25 -1.55 Long Covering 4.47
- 117.5 +0.1 75 1740 558 +162 8.15 -2.25 Writing 7.44
Buying 105.75 +4.4 121 +2 1760 538 +92 11.05 -2.65 Writing 4.45
Short Covering 88.65 +3.4 378 -19 1780 422 -30 14.8 -3.05 Long Covering 1.12
Short Covering 70.8 +0.4 826 -185 1800 795 -56 19.4 -3.6 Long Covering 0.96
Short Covering 57.65 +0.45 267 -33 1820 377 +19 26.05 -3.45 Writing 1.41
Short Covering 45.8 +0.5 650 -46 1840 418 +32 33.7 -3.95 Writing 0.64
Buying 35.5 +0.4 1880 +128 1860 340 +77 43.55 -3.2 Writing 0.18
Buying 27.05 +0.4 583 +48 1880 169 -31 55.05 -3.95 Long Covering 0.29
Short Covering 19.95 +0.05 2119 -98 1900 362 -7 67.5 -5.15 Long Covering 0.17
Writing 14.25 -0.1 691 +58 1920 244 +5 82.85 -3.3 Writing 0.35
Long Covering 10.35 -0.05 1198 -6 1940 144 101.5 -0.5 - 0.12
- 7.5 566 +5 1960 51 +1 117.8 -0.35 Writing 0.09
Long Covering 5.2 -0.35 433 -12 1980 30 -1 135 -0.1 Long Covering 0.07
Writing 3.8 -0.3 1771 +130 2000 119 152.7 -4.3 - 0.07
Writing 2.7 -0.25 472 +289 2020 23 -2 171.05 - 0.05
Writing 2 -0.3 390 +49 2040 34 189.85 +0.15 - 0.09
Long Covering 1.55 -0.25 351 -4 2060 22 209 +0.25 - 0.06
Long Covering 1.2 -0.15 420 -1 2080 5 +4 228.35 +0.3 Buying 0.01
- 0.95 +0.05 440 2120 163 267.6 +0.4 - 0.37
Short Covering 0.7 +0.5 97 -10 2160 - - - -
14016 Total 9450 0.67

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.