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

Option Chain Analysis

Processing ...
BSE 4178.3 -75.15 *Data as on 2025-03-07
BSE 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
- - - 3400 563 +168 15.95 -2.5 Writing -
Writing 624.3 -70.55 103 +6 3600 3631 +67 30.8 -2.05 Writing 35.25
Writing 541.3 -43.7 21 +7 3700 870 +19 44.35 -1.65 Writing 41.43
Long Covering 439.5 -70.45 211 -1 3800 2150 -175 61.4 - 10.19
Writing 362.8 -91.25 102 +11 3900 1145 +110 85.3 +0.45 Buying 11.23
Writing 298.65 -49.75 854 +52 4000 2245 -133 118 +3.6 Short Covering 2.63
Writing 236.2 -54.15 1164 +131 4100 1783 +78 157.3 +7.85 Buying 1.53
Writing 187.4 -45.9 2071 +425 4200 1961 +362 204.55 +12.1 Buying 0.95
Writing 145.75 -39.4 3228 +585 4300 1680 -98 261.05 +16.75 Short Covering 0.52
Writing 110.2 -30.65 3403 +227 4400 2357 +17 327.85 +24.1 Buying 0.69
Writing 83.85 -27 5699 +408 4500 2781 -18 400.15 +32.4 Short Covering 0.49
Writing 62.35 -22 3200 +126 4600 981 +9 480.75 +40.65 Buying 0.31
Writing 46.35 -17.55 2795 +243 4700 558 -49 562 +45.9 Short Covering 0.2
Writing 35 -13.25 3183 +368 4800 547 -13 643.65 +40.05 Short Covering 0.17
Long Covering 27.1 -10.1 2352 -68 4900 379 -9 744.4 +58.7 Short Covering 0.16
Writing 21.2 -7.9 8470 +322 5000 1457 -46 840.5 +53.15 Short Covering 0.17
Writing 16.65 -6.3 2623 +193 5100 1066 -182 923.8 +50.95 Short Covering 0.41
Long Covering 13.7 -4.95 4323 -297 5200 1615 -60 1030.8 +70.8 Short Covering 0.37
Writing 11 -3.85 3114 +136 5300 1448 -406 1113.2 +58.5 Short Covering 0.46
Long Covering 8.95 -3 2362 -127 5400 655 -114 1210.1 +71.8 Short Covering 0.28
Long Covering 7.75 -2.1 6393 -490 5500 910 -20 1307.3 +72.65 Short Covering 0.14
Writing 7.75 -1.3 2397 +17 5600 184 -5 1405.4 +73.55 Short Covering 0.08
Writing 7.35 -0.65 2906 +30 5700 162 1503.95 +74.25 - 0.06
Long Covering 6 -0.85 2201 -13 5800 73 1602.8 +74.75 - 0.03
Writing 6.05 -0.35 874 +24 5900 63 1701.9 +75.15 - 0.07
Long Covering 5.45 -0.25 5502 -82 6000 149 1801.15 +75.45 - 0.03
Long Covering 5.2 -0.2 577 -7 6100 - - - -
Short Covering 4.55 +0.05 762 -31 6200 25 2000 +55 - 0.03
Long Covering 0.25 -4.7 165 -1 6300 - - - -
Long Covering 0.15 -4.1 281 -6 6400 - - - -
Short Covering 4 +0.15 1191 -37 6500 49 2298.7 +76.2 - 0.04
Short Covering 2.75 +2.6 318 -23 6600 - - - -
Long Covering 2.8 -0.2 206 -25 6700 - - - -
Writing 1.95 -0.15 455 +2 6800 - - - -
73506 Total 31487 0.43

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.