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

Option Chain Analysis

Processing ...
BHARTIARTL 1889.1 66.5 *Data as on 2025-04-17
Bharti Airtel Option chain analysis for expiry 24-Apr-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
- - - 1320 90 0 - -
- 530.8 +66.25 12 1360 71 -2 0.15 +0.15 Short Covering 5.92
- 490.85 +66.25 35 1400 162 -29 0.15 +0.15 Short Covering 4.63
- - - 1420 23 -1 0 - -
- - - 1440 28 -2 0 - -
- - - 1460 24 -4 0 -0.3 Long Covering -
- - - 1480 70 -8 0 -0.3 Long Covering -
- 391 +66.25 34 1500 837 -7 0.3 -0.1 Long Covering 24.62
- - - 1520 106 +1 0.3 -0.1 Writing -
- 351.05 +66.25 1 1540 195 -37 0.3 -0.15 Long Covering 195
Short Covering 331.05 +66.2 25 -1 1560 359 -33 0.3 -0.15 Long Covering 14.36
- 311.1 +66.2 10 1580 423 -64 0.3 -0.1 Long Covering 42.3
Short Covering 291.1 +66.2 324 -77 1600 819 -184 0.35 -0.2 Long Covering 2.53
- 271.15 +66.2 185 1620 491 -143 0.35 -0.25 Long Covering 2.65
- 251.15 +66.1 361 1640 699 -172 0.35 -0.45 Long Covering 1.94
Short Covering 228.7 +63.5 560 -10 1660 837 -196 0.4 -0.55 Long Covering 1.49
Short Covering 200 +62.75 347 -22 1680 951 -352 0.45 -0.65 Long Covering 2.74
Short Covering 183.7 +62.85 1811 -189 1700 3125 -77 0.5 -0.7 Long Covering 1.73
Short Covering 166.05 +65.15 1280 -100 1720 1892 -356 0.5 -0.9 Long Covering 1.48
Short Covering 146.7 +64.8 1828 -211 1740 2303 -439 0.5 -1.35 Long Covering 1.26
Short Covering 126.2 +63.9 5164 -86 1760 3672 -276 0.5 -2.2 Long Covering 0.71
Short Covering 104.25 +59.9 7957 -78 1780 4059 +137 0.65 -4.1 Writing 0.51
Short Covering 87.55 +58.05 7539 -998 1800 5207 +949 1.45 -8.3 Writing 0.69
Short Covering 68.35 +49.05 1581 -925 1820 2015 +715 2.65 -16.5 Writing 1.27
Short Covering 53.5 +41.65 1307 -683 1840 1928 +1339 5.05 -26.35 Writing 1.48
Short Covering 36.7 +29.55 951 -289 1860 1855 +1784 9.85 -37.2 Writing 1.95
Buying 25.35 +20.8 1353 +327 1880 1235 +1222 17.9 -46.5 Writing 0.91
Buying 16.3 +13.3 2599 +982 1900 806 +785 28.8 -53.5 Writing 0.31
Short Covering 9.8 +7.75 1316 -12 1920 176 +176 41.05 -57.5 Writing 0.13
Buying 5.95 +4.6 711 +559 1940 7 +7 55.65 -61.25 Writing 0.01
Buying 3.55 +2.55 1313 +136 1960 14 +14 72.65 -63.2 Writing 0.01
- 2.3 +1.65 208 1980 22 96.4 -58.85 - 0.11
Buying 1.5 +0.9 681 +430 2000 1 110.9 -64 - 0
Buying 0.75 +0.65 75 +75 2040 - - - -
39568 Total 34502 0.87

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.