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 1913.4 -27.6 *Data as on 2026-02-25
Bharti Airtel 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
Writing 288 -21.45 4 +4 1640 19 +19 1.2 +1.15 Buying 4.75
- 242.2 -27.65 4 1680 98 +84 1.85 - 24.5
Writing 203.25 -27.3 2 +2 1720 430 +409 3.15 +2.4 Buying 215
Writing 184.15 -27 2 +2 1740 118 +56 4.4 +0.55 Buying 59
Writing 165.5 -26.55 2 +2 1760 221 +139 5.85 +1 Buying 110.5
Writing 147.35 -25.95 3 +3 1780 170 +88 7.7 +1.5 Buying 56.67
Writing 133.45 -28.55 100 +59 1800 1060 +339 10.35 +2.4 Buying 10.6
- - - 1820 405 +111 13 +2.95 Buying -
Writing 104 -16.6 16 +6 1840 450 +156 16.85 +4.15 Buying 28.13
Writing 88.5 -26.3 25 +14 1860 449 +138 21.15 +5.1 Buying 17.96
Writing 73.25 -16.5 150 +145 1880 400 +60 27 +6.95 Buying 2.67
Writing 60.3 -19 643 +372 1900 1467 +461 34 +8.75 Buying 2.28
Writing 48.75 -17.2 726 +568 1920 1011 +470 42.25 +10.5 Buying 1.39
Writing 38.8 -15.25 1416 +782 1940 993 +287 52.15 +12.4 Buying 0.7
Writing 30.25 -13.35 1467 +486 1960 800 +187 63.35 +14.35 Buying 0.55
Writing 23.25 -11.3 1131 +338 1980 564 +104 77.05 +17.2 Buying 0.5
Writing 17.85 -9.25 3897 +705 2000 957 +69 91 +19 Buying 0.25
Writing 13.25 -7.5 1107 +227 2020 237 +11 104.65 +19.3 Buying 0.21
Writing 9.95 -5.8 1273 +322 2040 156 +13 125.15 +25.05 Buying 0.12
Writing 7.5 -4.4 1300 +464 2060 187 +3 139.45 +23.45 Buying 0.14
Writing 5.7 -3.3 602 +62 2080 35 +3 157.3 +24.3 Buying 0.06
Writing 4.4 -2.5 2304 +270 2100 712 +43 176.35 +24.85 Buying 0.31
Writing 3.6 -1.8 762 +275 2120 37 198.7 +25.7 - 0.05
Writing 2.65 -1.45 375 +59 2140 12 217.75 +26.25 - 0.03
Writing 2.15 -1.1 566 +150 2160 8 237.1 +26.75 - 0.01
Writing 1.65 -0.95 218 +89 2180 2 256.6 +27.1 - 0.01
Writing 1.5 -0.7 865 +109 2200 172 -2 274.55 +30.55 Short Covering 0.2
Writing 0.35 -0.4 47 +9 2220 - - - -
Writing 1.25 -0.45 498 +174 2240 - - - -
Writing 1.05 -0.45 142 +37 2280 73 355.35 +24.35 - 0.51
Buying 0.8 +0.7 30 +20 2320 - - - -
- - - 2360 2 434.9 +27.95 - -
19677 Total 11245 0.57

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.