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

Option Chain Analysis

Processing ...
BAJAJ-AUTO 8823.85 -141.85 *Data as on 2025-01-06
Bajaj Auto Option chain analysis for expiry 30-Jan-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
- 1656.05 -145.8 5 7200 206 -14 3.6 -0.45 Long Covering 41.2
- - - 7400 134 -14 6.85 +1.65 Short Covering -
- - - 7600 1393 +196 12.8 +5.2 Buying -
- - - 7800 651 -53 22.45 +7.95 Short Covering -
- - - 7900 393 +20 27.45 +9.7 Buying -
- 879.9 -141.85 28 8000 1219 +18 35.85 +12.4 Buying 43.54
- 789.85 -139.8 1 8100 215 -15 44.1 +14.4 Short Covering 215
- 703.1 -137 4 8200 707 -17 58.25 +20.25 Short Covering 176.75
- 620.25 -133.45 6 8300 366 +68 73.7 +25.8 Buying 61
Writing 541.9 -129 31 +1 8400 604 -96 91.4 +29.8 Short Covering 19.48
Long Covering 467.8 -97.5 183 -1 8500 994 -160 115.35 +37.8 Short Covering 5.43
Long Covering 402.65 -115.75 281 -11 8600 659 +89 143.95 +46.35 Buying 2.35
Long Covering 336.2 -81.85 363 -1 8700 682 -43 178.2 +54.3 Short Covering 1.88
Writing 274.7 -78.1 592 +7 8800 1186 +47 222.25 +65.4 Buying 2
Long Covering 226.65 -63.25 633 -32 8900 732 -87 269.45 +75 Short Covering 1.16
Long Covering 182.55 -55.25 1834 -38 9000 1324 +3 324.45 +83.2 Buying 0.72
Writing 144.5 -48.05 1261 +24 9100 768 +14 390.6 +95.85 Buying 0.61
Long Covering 115.35 -38.45 1786 -37 9200 505 +19 461.55 +107.2 Buying 0.28
Long Covering 89.3 -32.35 703 -7 9300 249 -14 532 +109.65 Short Covering 0.35
Writing 71.4 -24.35 635 +149 9400 107 609.95 +96.55 - 0.17
Writing 56.4 -18.45 2337 +301 9500 204 -12 691.95 +112.85 Short Covering 0.09
Long Covering 43.5 -14.55 440 -10 9600 13 +10 777.5 +111.35 Buying 0.03
Writing 34.05 -11 873 +104 9700 5 866 +117.65 - 0.01
Writing 27.5 -7.95 568 +74 9800 30 -2 957 +123.2 Short Covering 0.05
Writing 21.4 -6.85 333 +46 9900 7 1050 +128 - 0.02
Writing 17.5 -4.75 3024 +41 10000 463 -4 1144.6 +131.15 Short Covering 0.15
Long Covering 13.65 -3.9 220 -10 10100 - - - -
Writing 11.7 -2.5 381 +48 10200 6 +1 1337.35 +138.2 Buying 0.02
Long Covering 9.8 -1.9 123 -25 10300 - - - -
Writing 8.15 -1.2 404 +14 10400 2 1533.15 +142.25 - 0
Long Covering 6.8 -0.2 491 -3 10600 23 1730.6 +144.8 - 0.05
Long Covering 4.9 -1.35 50 -2 10800 - - - -
Buying 4.45 +0.2 567 +50 11000 109 2127.7 +147.15 - 0.19
18157 Total 13956 0.77

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.