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 1916.6 5.8 *Data as on 2026-06-22
Bharti Airtel Option chain analysis for expiry 30-Jun-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 38 0 - -
- - - 1520 32 0 - -
- - - 1560 14 +7 0.3 +0.3 Buying -
- 318.8 +5 3 1600 153 -17 0.35 +0.35 Short Covering 51
- 298.8 +4.95 1 1620 19 0 - 19
- 278.85 +5 6 1640 80 -2 0.35 +0.35 Short Covering 13.33
- 258.85 +4.95 6 1660 139 -4 0.35 +0.3 Short Covering 23.17
- 238.9 +4.95 2 1680 217 +1 0.35 -0.05 Writing 108.5
Short Covering 218.9 +10.1 141 -1 1700 1503 -2 0.3 -0.05 Long Covering 10.66
- 198.95 +4.75 40 1720 294 -21 0.3 -0.1 Long Covering 7.35
Short Covering 179.05 +4.6 127 -3 1740 619 -16 0.3 -0.15 Long Covering 4.87
Short Covering 159.25 +4.3 116 -16 1760 391 -74 0.55 -0.15 Long Covering 3.37
Short Covering 137.05 +8.7 423 -5 1780 897 -152 0.75 -0.2 Long Covering 2.12
Short Covering 115.65 +5.3 1232 -31 1800 2002 -141 1 -0.2 Long Covering 1.63
Short Covering 95.15 +4.35 1310 -11 1820 1359 -180 1.15 -0.7 Long Covering 1.04
Short Covering 76.1 +4.05 2646 -14 1840 2245 +37 1.65 -1.2 Writing 0.85
Short Covering 57.65 +4.25 1439 -187 1860 1772 -135 2.85 -2.2 Long Covering 1.23
Short Covering 40.35 +2.95 5917 -80 1880 3109 +340 5.7 -3.25 Writing 0.53
Short Covering 26.35 +1 8040 -578 1900 2797 +223 11.45 -4.7 Writing 0.35
Writing 16.05 -0.5 2632 +69 1920 1242 +252 20.75 -6.15 Writing 0.47
Writing 9.25 -1.1 2404 +209 1940 771 +148 34 -6.55 Writing 0.32
Long Covering 5.2 -1.4 2022 -85 1960 444 +81 50.25 -6.8 Writing 0.22
Writing 3.15 -1.1 2108 +59 1980 267 -38 68.95 -8.35 Long Covering 0.13
Long Covering 1.8 -1 3486 -467 2000 477 -248 85.95 -6.5 Long Covering 0.14
Long Covering 1.15 -0.85 509 -134 2020 138 103.55 -6.55 - 0.27
Long Covering 0.8 -0.5 480 -273 2040 6 122.25 -6.05 - 0.01
Long Covering 0.6 -0.4 275 -5 2060 82 141.45 -5.65 - 0.3
Long Covering 0.55 -0.3 362 -41 2080 65 161.05 -5.3 - 0.18
Long Covering 0.5 -0.3 671 -147 2100 105 -2 180.8 -5.1 Long Covering 0.16
Long Covering 0.1 -0.65 115 -21 2120 129 -14 200.65 -12 Long Covering 1.12
Long Covering 0.05 -0.7 8 -2 2140 - - - -
Long Covering 0.05 -0.5 75 -16 2160 4 240.5 -4.8 - 0.05
Short Covering 0.3 +0.25 67 -4 2200 6 280.45 -4.7 - 0.09
36663 Total 21416 0.58

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.