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 2085.1 54.9 *Data as on 2025-11-26
Bajaj Finserv Option chain analysis for expiry 30-Dec-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
Buying 374.45 +54.3 38 +3 1720 - - - -
- 334.95 +53.85 8 1760 37 +19 0.7 -0.55 Writing 4.63
- 315.3 +53.5 1 1780 1 +1 0.65 -1.2 Writing 1
- 295.75 +52.7 175 1800 444 +259 1 -2.3 Writing 2.54
- - - 1820 79 +7 1.55 -2.45 Writing -
- - - 1840 893 +769 1.6 -3.4 Writing -
- - - 1860 138 +55 2.15 -4.2 Writing -
- - - 1880 327 +78 2.8 -5.15 Writing -
Buying 202.45 +48.75 196 +15 1900 379 +21 3.75 -6.25 Writing 1.93
Buying 183.8 +46.1 16 +8 1920 433 -4 4.85 -7.75 Long Covering 27.06
Buying 166.7 +44.15 11 +4 1940 253 +148 6.35 -9.5 Writing 23
- 150.25 +48.5 21 1960 889 +440 8.1 -11.6 Writing 42.33
Short Covering 134.55 +45.15 23 -4 1980 212 +50 10.6 -14.2 Writing 9.22
Buying 111.2 +37.55 293 +32 2000 953 +306 13.75 -17.55 Writing 3.25
Short Covering 96.95 +35.2 127 -19 2020 231 +49 18 -20.8 Writing 1.82
Short Covering 80.65 +30.4 323 -170 2040 905 +146 23.1 -24.8 Writing 2.8
Short Covering 68.55 +27.5 713 -93 2060 768 +320 29.3 -28.8 Writing 1.08
Buying 56.75 +24.05 581 +50 2080 484 +152 37.15 -32.7 Writing 0.83
Buying 45.8 +19.9 1627 +21 2100 588 +171 46 -36.35 Writing 0.36
Buying 37 +16.5 427 +104 2120 198 +29 57.85 -39.2 Writing 0.46
Buying 29.3 +13.45 325 +61 2140 96 +10 69.6 -42.85 Writing 0.3
Short Covering 22.85 +10.55 198 -55 2160 45 -1 82.1 -46.75 Long Covering 0.23
Buying 17.5 +8 259 +122 2180 48 112.9 -32.5 - 0.19
Buying 13.35 +6 849 +54 2200 299 +43 112.5 -49 Writing 0.35
Buying 10.15 +4.45 393 +89 2220 4 +4 142.9 -45 Writing 0.01
Short Covering 7.4 +3.05 303 -43 2240 62 159 -46.6 - 0.2
Buying 5.7 +2.35 183 +9 2260 - - - -
Buying 4.1 +1.35 324 +206 2280 - - - -
Buying 3.2 +1.15 1472 +1210 2300 112 210.7 -50.2 - 0.08
- 6.3 +3.45 77 2320 - - - -
Writing 1.95 -0.2 84 +45 2340 1 247.3 -51.8 - 0.01
Writing 1.55 -0.8 187 +19 2360 5 266.05 -52.35 - 0.03
- - - 2400 236 304.25 -53.25 - -
9234 Total 9120 0.99

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.