Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
BHARATFORG 1902 43.7 *Data as on 2026-02-25
Bharat Forge Option chain analysis for expiry 30-Mar-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
- - - 1200 31 +25 0.05 -0.35 Writing -
Buying 628.3 +43.45 3 +3 1280 - - - -
Buying 605.7 +40.75 2 +2 1300 - - - -
- - - 1320 29 -2 0.05 - -
- 568.6 +43.45 28 1340 - - - -
- 548.7 +43.45 2 1360 3 0.05 - 1.5
Buying 508.9 +43.4 18 +8 1400 4 0.05 - 0.22
- 489 +43.35 30 1420 3 0.05 -0.05 - 0.1
- - - 1440 1 0.05 -0.1 - -
- 449.3 +43.3 4 1460 97 0.1 -1.75 - 24.25
- - - 1480 17 0.15 -0.2 - -
- 409.6 +43.1 33 1500 254 +31 1.9 -0.75 Writing 7.7
- 389.85 +42.95 9 1520 17 0.35 -0.45 - 1.89
Buying 370.15 +46.95 35 +1 1540 69 0.55 -0.65 - 1.97
- 350.5 +42.45 3 1560 63 +2 0.85 -3.35 Writing 21
- 331 +42.15 11 1580 5 3.15 +0.65 - 0.45
Short Covering 311.65 +44.55 104 -1 1600 272 +9 3.85 -2 Writing 2.62
- 292.5 +41.2 10 1620 52 +24 4.5 -2.7 Writing 5.2
- 273.55 +40.5 23 1640 145 +68 5.3 -3.8 Writing 6.3
- 254.9 +39.7 32 1660 68 +2 6.45 -4.3 Writing 2.13
- 236.6 +43.6 50 1680 20 7.65 -5.7 - 0.4
Short Covering 215.35 +38.1 95 -6 1700 426 +40 9.35 -6.8 Writing 4.48
- 201.35 +36.45 8 1720 50 +23 11.25 -8.4 Writing 6.25
Short Covering 179.6 +35.8 77 -1 1740 90 +11 13.7 -10 Writing 1.17
Short Covering 165.3 +35.45 52 -3 1760 179 +61 16.65 -11.8 Writing 3.44
Short Covering 149.2 +32.5 45 -6 1780 93 +18 19.9 -13.6 Writing 2.07
Short Covering 134.5 +32.2 394 -125 1800 841 +146 24.2 -16 Writing 2.13
Short Covering 118.55 +28.6 213 -33 1820 149 -8 29.1 -18.1 Long Covering 0.7
Short Covering 105.05 +26.55 315 -66 1840 324 +22 34.85 -20.45 Writing 1.03
Buying 91.85 +23.45 226 +44 1860 262 +153 41.65 -22.45 Writing 1.16
Buying 78.6 +20.25 221 +104 1880 196 +187 49.35 -25.85 Writing 0.89
Buying 68.45 +18.6 540 +93 1900 194 +166 58.25 -28.4 Writing 0.36
Buying 58.7 +16.4 193 +45 1920 12 75.3 -24.7 - 0.06
Buying 49.95 +13.7 130 +94 1940 16 +16 79.4 -33.6 Writing 0.12
Buying 41.9 +11.4 214 +77 1960 4 -11 92.7 -34.1 Long Covering 0.02
Buying 35 +10 117 +84 1980 5 +5 111.25 -30.05 Writing 0.04
Buying 29.4 +8.3 735 +248 2000 6 +4 118.7 -37.8 Writing 0.01
Buying 19.85 +5.35 510 +348 2040 14 +14 154.2 -34.45 Writing 0.03
4482 Total 4011 0.89

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.