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 2081.5 43.7 *Data as on 2025-09-12
Bajaj Finserv Option chain analysis for expiry 30-Sep-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
- 486.2 +43.45 5 1600 47 -2 0 - 9.4
- 406.45 +43.4 22 1680 - - - -
- 386.5 +43.35 36 1700 211 0.05 -0.05 - 5.86
Short Covering 366.6 +43.3 28 -3 1720 34 0.05 -0.15 - 1.21
- 346.7 +43.2 5 1740 1 0.1 -0.2 - 0.2
Short Covering 326.85 +43.1 1 -6 1760 798 -2 0.15 -0.25 Long Covering 798
- 307 +42.85 3 1780 62 -6 0.6 -0.25 Long Covering 20.67
Buying 285.8 +41.15 91 +42 1800 284 -23 0.75 -0.3 Long Covering 3.12
Buying 267.6 +42.15 14 +2 1820 250 0.8 -1.2 - 17.86
Short Covering 250 +43.5 38 -4 1840 134 -19 1.2 -0.3 Long Covering 3.53
- 228.8 +40.85 166 1860 205 -20 1.25 -3.15 Long Covering 1.23
Short Covering 209.8 +39.9 31 -5 1880 352 -17 1.55 -0.6 Long Covering 11.35
Short Covering 195.8 +43.35 91 -1 1900 1125 -74 2.05 -0.8 Long Covering 12.36
Short Covering 172.75 +37.05 79 -3 1920 255 -43 2.6 -1.4 Long Covering 3.23
Buying 151.1 +39.95 177 +1 1940 960 +152 3.25 -2.35 Writing 5.42
Short Covering 139.75 +47 239 -15 1960 391 +24 4.25 -3.55 Writing 1.64
Short Covering 116.35 +39.4 303 -9 1980 539 +221 5.7 -5.45 Writing 1.78
Short Covering 97.4 +35.1 917 -43 2000 1707 +366 8.05 -7.75 Writing 1.86
Short Covering 80.8 +32.35 392 -115 2020 570 +127 11.4 -10.55 Writing 1.45
Short Covering 66.45 +29.5 588 -323 2040 834 +398 16.1 -14.1 Writing 1.42
Short Covering 52.25 +25.5 1962 -75 2060 787 +441 22 -17.9 Writing 0.4
Short Covering 40.35 +21.1 689 -18 2080 326 +216 30.55 -22.05 Writing 0.47
Buying 30.65 +16.55 1585 +446 2100 446 +67 39.85 -26.35 Writing 0.28
Buying 22.4 +12.85 648 +353 2120 98 +45 50.85 -32 Writing 0.15
Buying 16.25 +9.5 554 +78 2140 19 +1 64.6 -35.2 Writing 0.03
Short Covering 11.75 +7.1 426 -23 2160 17 +2 82.6 -48.55 Writing 0.04
Buying 8.15 +4.95 335 +168 2180 - - - -
Buying 5.65 +3.4 1218 +184 2200 203 +6 112.1 -43.3 Writing 0.17
Writing 3.85 -3.25 47 +47 2220 - - - -
Writing 2.55 -2.8 372 +172 2240 1 161.6 -39 - 0
Buying 1.2 +0.85 355 +18 2280 - - - -
Writing 1 -0.5 7 +7 2320 18 234.7 -41.85 - 2.57
Buying 1.55 +0.8 4 +3 2360 - - - -
11428 Total 10674 0.93

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.