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 1879.35 -1.9 *Data as on 2025-02-21
Bajaj Finserv Option chain analysis for expiry 27-Feb-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
- - - 1400 795 -1 0.05 - -
- - - 1420 1 0.05 - -
- - - 1440 76 0.05 - -
- - - 1460 269 0.05 - -
- - - 1480 74 +11 0.2 +0.15 Buying -
- 380.85 -2.25 31 1500 523 -39 0.15 +0.1 Short Covering 16.87
- 360.85 -2.3 3 1520 157 0.05 - 52.33
- - - 1540 269 0.05 - -
- 320.9 -2.3 5 1560 139 -5 0.05 - 27.8
- 300.95 -2.25 7 1580 342 -6 0.05 -0.25 Long Covering 48.86
- 280.95 -2.3 80 1600 533 +10 0.4 -0.2 Writing 6.66
- 261 -2.25 14 1620 133 -9 0.05 - 9.5
Long Covering 241 -2.3 90 -3 1640 410 0.45 -0.3 - 4.56
- 221 -2.3 81 1660 258 -17 0.05 -0.75 Long Covering 3.19
- 201.05 -2.3 27 1680 180 -4 0.05 -0.75 Long Covering 6.67
Long Covering 182.5 -0.9 173 -6 1700 764 -92 0.55 -0.35 Long Covering 4.42
- 161.15 +1.9 118 1720 526 -85 0.6 -0.4 Long Covering 4.46
Long Covering 141.25 -1.7 216 -3 1740 739 -174 0.75 -0.6 Long Covering 3.42
Long Covering 121.5 -2.05 315 -13 1760 558 -23 1 -0.75 Long Covering 1.77
Long Covering 100.7 -2.1 564 -8 1780 607 -30 1.3 -0.95 Long Covering 1.08
Long Covering 82.1 -1.2 1496 -48 1800 1702 -254 2 -1.2 Long Covering 1.14
Long Covering 62.75 -2.1 1491 -9 1820 1115 +48 3.05 -1.75 Writing 0.75
Long Covering 45.6 -3.15 740 -8 1840 1130 +21 5.3 -2.6 Writing 1.53
Long Covering 29.95 -3.7 3437 -62 1860 1484 +122 9.6 -3.1 Writing 0.43
Writing 18.45 -3.6 1190 +191 1880 383 +22 17.9 -3 Writing 0.32
Writing 10.65 -3.15 2280 +31 1900 320 +14 30.4 -2.2 Writing 0.14
Long Covering 6.1 -2.4 1316 -35 1920 307 -28 46.35 -1.05 Long Covering 0.23
Long Covering 3.4 -1.6 605 -21 1940 74 -1 64.15 +0.6 Short Covering 0.12
Long Covering 1.9 -1.1 642 -79 1960 46 +9 80.25 -0.2 Writing 0.07
Long Covering 1.2 -0.7 388 -22 1980 13 -4 100.05 +1.55 Short Covering 0.03
Writing 0.85 -0.5 1738 +10 2000 362 -2 119.25 +1.85 Short Covering 0.21
Writing 0.65 -0.25 204 +6 2020 - - - -
Long Covering 0.4 -0.2 1780 -36 2040 20 158.7 +2.25 - 0.01
Writing 0.05 -0.05 2 +2 2060 - - - -
Writing 0.05 -0.3 55 +7 2080 - - - -
19088 Total 14309 0.75

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.