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 1855.4 28.4 *Data as on 2026-03-18
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
- - - 1480 19 +12 0.55 +0.5 Buying -
- - - 1520 34 +2 0.5 -0.2 Writing -
- - - 1560 99 +3 0.65 -0.2 Writing -
- - - 1600 197 -60 0.85 -0.35 Long Covering -
- - - 1620 76 +19 0.75 +0.7 Buying -
- 218.35 +28.1 5 1640 229 -159 1 -0.85 Long Covering 45.8
- - - 1660 105 1.05 -1.4 - -
- 178.5 +27.95 14 1680 584 -34 1.15 -1.75 Long Covering 41.71
Short Covering 158.6 +28.9 65 -1 1700 476 -89 1.5 -2.35 Long Covering 7.32
Short Covering 138.9 +27.15 22 -2 1720 913 -67 2 -2.9 Long Covering 41.5
Short Covering 114.65 +20.85 117 -21 1740 640 -61 2.8 -3.9 Long Covering 5.47
Short Covering 97.3 +21.25 558 -30 1760 1304 +79 4.05 -5.2 Writing 2.34
Short Covering 79.15 +19.3 449 -43 1780 1162 +68 5.95 -7.1 Writing 2.59
Short Covering 61.95 +16.45 1502 -244 1800 2990 -207 8.7 -9.6 Long Covering 1.99
Short Covering 46.1 +13.4 1426 -195 1820 1142 -93 12.9 -12.7 Long Covering 0.8
Short Covering 32.7 +9.95 1286 -379 1840 1182 +236 19.2 -16.15 Writing 0.92
Buying 21.95 +6.7 2012 +39 1860 1535 +404 28.45 -19.25 Writing 0.76
Short Covering 13.75 +4.05 2825 -265 1880 789 -80 40.25 -21.4 Long Covering 0.28
Short Covering 8.65 +2.15 3430 -1082 1900 1281 -168 55.05 -23.05 Long Covering 0.37
Buying 5.25 +0.95 3117 +88 1920 457 -19 71.3 -26.35 Long Covering 0.15
Short Covering 3.35 +0.45 2861 -54 1940 572 -9 89.2 -23.65 Long Covering 0.2
Short Covering 2.35 +0.15 2165 -196 1960 462 -25 103.3 -26.9 Long Covering 0.21
Long Covering 1.8 -0.05 1478 -40 1980 535 122.2 -27.45 - 0.36
Long Covering 1.45 -0.05 5939 -554 2000 704 -39 147.85 -26.6 Long Covering 0.12
Writing 1.05 -0.05 1480 +121 2020 222 161.2 -27.95 - 0.15
Writing 0.85 -0.05 1324 +7 2040 177 181.05 -28 - 0.13
- 0.75 718 -150 2060 167 200.95 -28.05 - 0.23
Short Covering 0.7 +0.05 576 -19 2080 73 220.85 -28.1 - 0.13
- 0.6 3170 -82 2100 826 -4 240.8 -28.1 Long Covering 0.26
Short Covering 0.6 +0.05 588 -22 2120 29 260.75 -28.1 - 0.05
Short Covering 0.55 +0.1 315 -7 2140 10 280.75 -28.05 - 0.03
Short Covering 0.5 +0.05 825 -42 2160 8 300.7 -28.05 - 0.01
Short Covering 0.4 +0.35 74 -22 2180 2 320.65 -28.1 - 0.03
Long Covering 0.45 -0.05 583 -101 2200 155 +2 340.65 -28.05 Writing 0.27
Long Covering 0.05 -0.35 51 -2 2220 - - - -
Long Covering 0.4 -0.1 585 -16 2240 - - - -
- 0.05 135 -2 2280 57 420.5 -28.05 - 0.42
Short Covering 0.2 +0.15 46 -10 2320 - - - -
- - - 2360 2 500.35 -28.05 - -
39741 Total 19215 0.48

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.