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 2126.8 -34.8 *Data as on 2025-11-26
Bharti Airtel Option chain analysis for expiry 30-Dec-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
- - - 1520 5 +1 0.05 - -
- 416 -28.4 24 1720 - - - -
- 336.55 -29.7 29 1800 85 +42 0.65 +0.6 Buying 2.93
- 316.75 -35 1 1820 2 0.25 +0.1 - 2
- 297.05 -34.9 1 1840 69 +38 0.8 -0.4 Writing 69
- 277.4 -34.8 1 1860 48 -21 1.05 -0.2 Long Covering 48
- 257.95 -34.6 1 1880 58 +14 1.25 +0.65 Buying 58
- 238.65 -34.35 543 1900 708 +383 1.5 -0.15 Writing 1.3
- 219.6 -34 3 1920 396 +315 1.6 -0.25 Writing 132
Writing 200.85 -33.6 142 +7 1940 452 +255 2.2 -0.2 Writing 3.18
- 182.6 -33 5 1960 448 +126 2.95 +0.15 Buying 89.6
- 164.85 -32.25 4 1980 514 +409 3.85 +0.35 Buying 128.5
Writing 145.7 -28.1 356 +43 2000 2312 +1086 5.3 +0.85 Buying 6.49
Writing 131.35 -30.25 31 +17 2020 385 +263 7.2 +1.5 Buying 12.42
Writing 110.05 -34.75 73 +29 2040 661 +303 9.75 +2.5 Buying 9.05
Writing 93.85 -24.85 156 +58 2060 924 +394 12.95 +3.4 Buying 5.92
Writing 78.1 -24.75 87 +65 2080 608 +188 17.5 +4.9 Buying 6.99
Writing 64.15 -23.05 1189 +720 2100 2736 +1211 23.2 +6.45 Buying 2.3
Writing 51.6 -21 998 +766 2120 880 +487 30.7 +8.7 Buying 0.88
Writing 40.7 -18.3 1608 +1130 2140 1226 +387 39.7 +10.4 Buying 0.76
Writing 31.65 -15.85 2304 +950 2160 717 -118 50.55 +13.85 Short Covering 0.31
Writing 24 -13 1202 +440 2180 150 -22 62.4 +16.95 Short Covering 0.12
Writing 17.95 -10.2 3506 +1428 2200 384 -8 76.75 +19.5 Short Covering 0.11
Writing 13.05 -8.25 604 +337 2220 109 +33 91.95 +21.4 Buying 0.18
Writing 9.4 -6.5 1026 +511 2240 73 +28 120.45 +37.25 Buying 0.07
Writing 6.75 -4.9 639 +104 2260 80 +24 125 +25.95 Buying 0.13
Writing 4.8 -3.8 544 +246 2280 56 +19 152.85 +27.55 Buying 0.1
Writing 3.45 -2.8 1709 +953 2300 250 +38 170 +28.8 Buying 0.15
Writing 2.5 -1.95 468 +104 2320 2 187.75 +30 - 0
Writing 1.95 -1.3 306 +146 2340 - - - -
Writing 1.5 -1.05 350 +19 2360 - - - -
Writing 1.05 -0.7 1041 +304 2400 28 262.45 +33.1 - 0.03
Writing 0.75 -0.6 135 +38 2440 146 297.8 +30.55 - 1.08
19086 Total 14512 0.76

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.