Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
BSE 3996.3 79.5 *Data as on 2026-06-09
BSE 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
- - - 2600 241 -1 2.95 +0.4 Short Covering -
- 817.2 +73.6 175 3200 490 -2 4.7 -2.15 Long Covering 2.8
- 724.45 +70.8 54 3300 203 -21 6.55 -3.3 Long Covering 3.76
- 679.35 +69.1 2 3350 90 +19 7.5 -4.5 Writing 45
Buying 635.2 +67.2 52 +1 3400 524 -34 8.7 -6 Long Covering 10.08
- 592.2 +65.15 2 3450 12 +12 10.85 -36.7 Writing 6
Buying 550.4 +62.9 132 +5 3500 1154 -45 13.65 -9.95 Long Covering 8.74
- 509.95 +60.45 2 3550 55 +8 17.2 -12.2 Writing 27.5
- 471 +100.7 151 3600 961 -174 22.35 -15.9 Long Covering 6.36
Buying 433.7 +55.4 27 +1 3650 128 -40 28.45 -19.8 Long Covering 4.74
Short Covering 359.35 +14 226 -4 3700 1052 -44 36.25 -23.45 Long Covering 4.65
Short Covering 363.65 +49.45 47 -1 3750 432 -23 45.9 -27.85 Long Covering 9.19
Short Covering 277.1 +51.45 519 -62 3800 1547 -35 58.05 -32.15 Long Covering 2.98
Short Covering 242.05 +43.6 308 -65 3850 622 -1 72.1 -38.1 Long Covering 2.02
Short Covering 207.25 +39.55 794 -97 3900 1310 -27 89.8 -42.9 Long Covering 1.65
Short Covering 178.05 +33.8 634 -113 3950 567 -5 108.95 -47.95 Long Covering 0.89
Buying 151.55 +29.5 2420 +27 4000 2480 +64 131.85 -54.95 Writing 1.02
Short Covering 128.15 +24.55 702 -31 4050 370 +20 158.3 -56.45 Writing 0.53
Buying 107.5 +19.55 2284 +26 4100 805 +134 186.5 -61.25 Writing 0.35
Short Covering 89.8 +16.1 645 -50 4150 304 296.1 -52.35 - 0.47
Short Covering 74.1 +13 2599 -18 4200 714 -34 252.05 -73.25 Long Covering 0.27
Short Covering 61.5 +9.55 788 -465 4250 183 295.1 -123.8 - 0.23
Short Covering 51.25 +7.75 2146 -174 4300 677 +3 327.55 -84.25 Writing 0.32
Short Covering 42.75 +6.7 642 -12 4350 189 -5 371.05 -124.1 Long Covering 0.29
Short Covering 35.15 +4.3 3468 -109 4400 810 -1 413.95 -80.05 Long Covering 0.23
Short Covering 29.15 +3.25 830 -14 4450 56 510.65 -65.1 - 0.07
Buying 24.4 +2.5 2680 +26 4500 150 -8 504 -68.95 Long Covering 0.06
Short Covering 20.3 +1.85 156 -17 4550 - - - -
Short Covering 17.2 +1.55 1713 -17 4600 45 634.8 -69.45 - 0.03
Short Covering 12.05 +0.4 1192 -7 4700 22 -3 722.15 -71.7 Long Covering 0.02
Buying 8.7 +0.3 1391 +88 4800 - - - -
26781 Total 16193 0.6

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.