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 2044.6 5.4 *Data as on 2026-01-06
Bajaj Finserv Option chain analysis for expiry 27-Jan-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
- 330.05 +5.1 13 1720 - - - -
- 290.25 +5.1 32 1760 44 0.1 -0.05 - 1.38
- 250.6 +5 111 1800 530 -2 0.3 -0.4 Long Covering 4.77
- 230.95 +4.95 6 1820 46 -5 0.6 -0.2 Long Covering 7.67
- - - 1840 947 -13 1 -0.3 Long Covering -
- - - 1860 567 -1 2.15 - -
- 173.2 +4.45 6 1880 170 +4 2.95 -0.05 Writing 28.33
Buying 161.9 +11.4 125 +48 1900 1634 +169 4 -0.05 Writing 13.07
Short Covering 136.9 +3.95 13 -2 1920 164 +30 5.3 -0.2 Writing 12.62
Short Covering 118.1 +1.9 34 -4 1940 279 -52 7.25 -0.5 Long Covering 8.21
Short Covering 103.6 +3.2 99 -13 1960 862 +3 9.95 -0.45 Writing 8.71
Short Covering 88.6 +5.85 146 -80 1980 338 -152 13.75 -0.65 Long Covering 2.32
Short Covering 72.95 +3.8 886 -15 2000 1240 -2 18.7 -0.75 Long Covering 1.4
Short Covering 59.95 +4.5 796 -39 2020 1211 -72 25.15 -0.9 Long Covering 1.52
Short Covering 48 +4 1146 -210 2040 1020 -111 33.4 -0.6 Long Covering 0.89
Short Covering 36.75 +3.15 1441 -220 2060 772 -17 42.35 -0.95 Long Covering 0.54
Buying 27.4 +2.25 3364 +1130 2080 337 +247 53.45 -2.25 Writing 0.1
Short Covering 21.6 +2.75 2039 -177 2100 466 +80 66.3 -2.65 Writing 0.23
Buying 15.8 +2.3 475 +31 2120 38 +30 81.35 -11.45 Writing 0.08
Buying 11.65 +1.85 476 +1 2140 28 +8 96.45 -11.7 Writing 0.06
Buying 8.45 +1.5 615 +148 2160 11 +2 119.5 -4.95 Writing 0.02
Buying 6.15 +1.45 426 +188 2180 3 136.5 -5 - 0.01
Buying 4.3 +1.05 763 +52 2200 188 -4 145.45 -7.1 Long Covering 0.25
Short Covering 3.05 +0.9 1631 -647 2220 - - - -
Long Covering 2.1 -0.75 281 -25 2240 57 191.1 -5.15 - 0.2
Writing 1.65 -0.3 773 +496 2260 55 210.15 -5.1 - 0.07
- 1.3 +0.3 174 2280 - - - -
- 0.95 +0.05 43 2300 34 248.95 -5.1 - 0.79
- 0.55 -0.05 23 2320 - - - -
Long Covering 0.2 -0.05 33 -1 2360 1 308.15 -5.1 - 0.03
- 0.3 +0.2 119 2400 262 347.9 -5.05 - 2.2
Short Covering 0.4 +0.35 11 -54 2440 13 387.7 -5.05 - 1.18
16100 Total 11317 0.7

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.