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 1895 3.3 *Data as on 2026-10-22
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
- 417.73 +4.61 8 1480 19 0.01 - 2.38
- - - 1520 1 0.01 - -
- - - 1560 75 +1 0.01 -0.34 Writing -
- - - 1580 26 0.01 - -
- 297.82 +4.59 1 1600 203 -26 0.01 - 203
- - - 1620 354 0.05 +0.04 - -
- - - 1640 194 -9 0.05 -0.1 Long Covering -
- - - 1660 566 -26 0.25 +0.24 Short Covering -
- - - 1680 255 -3 0.15 -0.05 Long Covering -
Buying 197.9 +4.57 151 +4 1700 876 -155 0.15 -0.15 Long Covering 5.8
- 177.91 +4.56 212 1720 587 -39 0.15 -0.1 Long Covering 2.77
Short Covering 157.93 +18.08 410 -2 1740 739 -9 0.3 -0.15 Long Covering 1.8
Short Covering 137.97 +19.07 1591 -40 1760 2036 +83 0.3 -0.2 Writing 1.28
Short Covering 120.05 +21.35 2983 -24 1780 3191 -145 0.25 -0.45 Long Covering 1.07
Short Covering 101.55 +22.3 2969 -794 1800 5642 +154 0.6 -0.65 Writing 1.9
Short Covering 80.7 +20.75 3804 -212 1820 2974 -164 0.8 -1.25 Long Covering 0.78
Short Covering 60 +18.2 10256 -45 1840 4274 +23 1.1 -2.9 Writing 0.42
Short Covering 42.05 +15.3 5785 -61 1860 4233 +79 2.6 -5.8 Writing 0.73
Short Covering 26.9 +11.35 3447 -900 1880 3184 +52 6.95 -10.05 Writing 0.92
Short Covering 15.45 +6.9 5807 -2518 1900 5955 +1073 15.5 -14.65 Writing 1.03
Buying 8.45 +3.7 5646 +281 1920 1681 +120 28.5 -17.65 Writing 0.3
Buying 4.4 +1.65 3414 +384 1940 1166 +219 44.45 -20.1 Writing 0.34
Buying 2.35 +0.65 2090 +182 1960 542 +123 61.85 -21.75 Writing 0.26
- 1.3 1068 -172 1980 82 82.9 -4.81 - 0.08
Long Covering 0.8 -0.15 1777 -1243 2000 555 -33 99.85 -21.4 Long Covering 0.31
Writing 0.6 -0.1 647 +225 2020 13 -1 121.97 -4.6 Long Covering 0.02
Writing 0.4 -0.1 293 +36 2040 9 141.87 -4.55 - 0.03
- 0.35 79 +8 2060 3 161.83 -4.53 - 0.04
- 0.4 82 -11 2080 15 181.8 -4.52 - 0.18
Short Covering 0.3 +0.05 337 -1 2120 428 -3 216.5 -9.78 Long Covering 1.27
Writing 0.01 -0.44 4 +3 2160 2 261.74 -20.26 - 0.5
- 0.01 12 2200 15 -1 301.71 -4.49 Long Covering 1.25
- 0.01 32 2240 - - - -
52905 Total 39895 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.