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

Option Chain Analysis

Processing ...
BHARTIARTL 1741.1 -15.9 *Data as on 2026-10-01
Bharti Airtel Option chain analysis for expiry 27-Oct-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
Writing 267.54 -16.13 6 +6 1480 15 +5 0.26 -0.24 Writing 2.5
- - - 1520 2 0.81 +0.17 - -
- - - 1560 31 +10 1.4 +0.2 Buying -
- - - 1580 7 1.9 -0.84 - -
- 152.93 -15.23 1 1600 342 +33 2.4 +0.55 Buying 342
- - - 1620 375 +104 3.4 +0.9 Buying -
- - - 1640 601 +457 4.75 +1.4 Buying -
- - - 1660 568 -77 7 +2.2 Short Covering -
- - - 1680 362 +39 9.75 +2.95 Buying -
Writing 62.65 -14.45 633 +90 1700 1585 +151 13.5 +3.8 Buying 2.5
Writing 48.7 -24.85 239 +239 1720 1357 +411 18.8 +5.4 Buying 5.68
Writing 35.95 -10.3 1178 +627 1740 1013 +228 25.75 +7.05 Buying 0.86
Writing 24.95 -8.65 2559 +1121 1760 2396 -108 34.8 +8.8 Short Covering 0.94
Writing 16.8 -6.65 2790 +48 1780 2717 -104 46.35 +10.6 Short Covering 0.97
Long Covering 10.95 -4.85 5429 -71 1800 2960 -151 61.05 +13.05 Short Covering 0.55
Writing 7.1 -3.55 3569 +52 1820 5028 -1 75.1 +12.65 Short Covering 1.41
Writing 4.85 -2.6 3566 +263 1840 1545 -57 94.4 +15.95 Short Covering 0.43
Writing 3.2 -2.05 2813 +1152 1860 380 -6 112.2 +15.5 Short Covering 0.14
Writing 2.45 -1.45 1403 +206 1880 90 -2 133.3 +17.85 Short Covering 0.06
Writing 1.95 -1 4146 +217 1900 757 -16 150 +16.3 Short Covering 0.18
Long Covering 1.55 -0.75 1172 -92 1920 97 175.68 +14.12 - 0.08
Long Covering 1.35 -0.5 716 -145 1940 271 -5 194.22 +14.6 Short Covering 0.38
Long Covering 1.1 -0.35 247 -21 1960 130 213.12 +15 - 0.53
Short Covering 1.68 +0.73 196 -7 1980 2 232.29 +15.31 - 0.01
Long Covering 0.9 -0.05 1263 -19 2000 1008 +4 247 +10.89 Buying 0.8
Writing 1.05 -0.23 49 +1 2020 4 271.22 +15.76 - 0.08
Long Covering 0.65 -0.23 37 -3 2040 4 290.87 +15.9 - 0.11
- 0.34 -0.26 38 2060 3 310.61 +16.02 - 0.08
- 0.22 -0.18 5 2080 12 330.41 +16.1 - 2.4
- 0.09 -0.16 114 2120 422 +208 366.3 +18 Buying 3.7
- - - 2160 3 409.88 +16.25 - -
- 0.01 -0.02 23 2200 21 +1 449.69 +16.28 Buying 0.91
- 0 -0.4 24 2240 - - - -
32216 Total 24108 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.