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 11768 -22 *Data as on 2026-09-09
Bajaj Auto Option chain analysis for expiry 29-Sep-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
- - - 8400 63 0 - -
- - - 8800 71 +1 0 - -
- - - 9000 40 0 - -
- 1823.46 -111.54 80 10000 124 +3 3.9 +0.1 Buying 1.55
- 1626.35 -91.12 1 10200 - - - -
- 1431.61 -90.56 8 10400 11 8.51 +1.06 - 1.38
- 1335.64 -90.08 86 10500 204 -3 12.22 +7.17 Short Covering 2.37
- 1240.94 -89.46 6 10600 14 +1 17.21 +2.2 Buying 2.33
- 1147.85 -88.61 16 10700 20 23.8 +3.06 - 1.25
- 1056.69 -87.53 12 10800 860 6.75 -21.42 - 71.67
- 967.85 -86.18 3 10900 19 43.16 +5.52 - 6.33
Long Covering 881.72 -84.51 127 -1 11000 1586 -35 13.35 +1.9 Short Covering 12.49
- 798.7 -82.51 15 11100 346 +10 73.38 +59.08 Buying 23.07
- 719.18 -80.15 65 11200 614 +71 27.15 +7.1 Buying 9.45
- 643.95 -77.01 7 11300 990 37.45 +10 - 141.43
- 571.98 -21.17 18 11400 1036 +282 52.45 +13.45 Buying 57.56
Writing 410 -97.55 588 +4 11500 2307 -9 74.55 +19.5 Short Covering 3.92
Writing 337.5 -84.85 161 +7 11600 713 +8 104 +27.6 Buying 4.43
Writing 278.1 -77.45 470 +10 11700 997 -44 142.8 +36.25 Short Covering 2.12
Writing 223.7 -65.4 855 +143 11800 1049 +62 187.15 +47.4 Buying 1.23
Writing 178.25 -55.65 820 +146 11900 625 +176 242.3 +59.05 Buying 0.76
Writing 139.85 -46.45 1970 +75 12000 949 +5 302.1 +66.9 Buying 0.48
Writing 107.75 -40.75 1580 +274 12100 460 -11 369.65 +75.55 Short Covering 0.29
Long Covering 85.65 -31.9 1094 -11 12200 373 -7 448.55 +77.55 Short Covering 0.34
Writing 67.1 -24.05 752 +29 12300 568 614.09 +170.19 - 0.76
Long Covering 52.8 -18.25 830 -304 12400 368 -2 613.95 -15.22 Long Covering 0.44
Writing 42.65 -13.15 4072 +88 12500 647 -20 696.9 -7.11 Long Covering 0.16
Long Covering 32.4 -11.8 407 -28 12600 52 801.05 +19.71 - 0.13
Writing 25.6 -8.35 284 +4 12700 - - - -
Writing 20.9 -6.55 493 +46 12800 - - - -
Writing 15.8 -5.9 645 +24 12900 29 1109.1 +76.58 - 0.04
Long Covering 13.35 -3.95 2101 -53 13000 45 1200.21 +79.08 - 0.02
Short Covering 24.63 +9.83 43 -2 13100 - - - -
Long Covering 9.8 -2.85 381 -23 13200 5 1387.07 +83.19 - 0.01
Writing 11.2 -10.7 4 +4 13300 - - - -
Long Covering 8 -1.7 548 -22 13400 - - - -
- 6.15 -3.94 5 13600 22 1773.06 +88.39 - 4.4
Long Covering 4.5 -1.3 34 -14 13800 - - - -
18581 Total 15207 0.82

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.