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

Option Chain Analysis

Processing ...
BAJAJ-AUTO 9661 163.5 *Data as on 2026-01-06
Bajaj Auto Option chain analysis for expiry 27-Jan-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
- 2284.35 +162.25 1 7400 - - - -
- - - 7600 210 -1 0.05 - -
- 1885.6 +162.15 1 7800 26 0.05 - 26
- - - 7900 105 0.05 -0.05 - -
- 1686.25 +162 4 8000 244 -4 1.55 +1.4 Short Covering 61
- - - 8100 54 0.1 -0.25 - -
- - - 8200 176 -19 0.2 -4.35 Long Covering -
- - - 8300 56 +1 0.45 -5.15 Writing -
- - - 8400 425 -9 5.55 -1.15 Long Covering -
Short Covering 1189.55 +159.2 30 -4 8500 893 +22 7.7 -3.4 Writing 29.77
Buying 1091.3 +157.35 20 +2 8600 319 -16 8.9 -5 Long Covering 15.95
- 993.95 +154.7 5 8700 295 -128 11.35 -7.45 Long Covering 59
Buying 898.05 +151.1 156 +9 8800 927 +109 14.8 -10.8 Writing 5.94
- 804.05 +154.65 56 8900 595 +21 19.95 -14.55 Writing 10.63
Short Covering 708.8 +146.2 436 -42 9000 1275 +10 27.1 -19.45 Writing 2.92
Short Covering 616.1 +140.05 361 -7 9100 969 +1 36.9 -26.75 Writing 2.68
Short Covering 534.55 +132.7 544 -20 9200 1116 -11 49.4 -36.45 Long Covering 2.05
Short Covering 451.1 +122.05 906 -1 9300 929 +197 67.8 -46.2 Writing 1.03
Short Covering 374.8 +104.55 463 -63 9400 873 +85 90.9 -59.75 Writing 1.89
Short Covering 304.8 +90.15 866 -537 9500 1387 +575 121.55 -73.1 Writing 1.6
Short Covering 244 +75.65 1001 -999 9600 1204 +330 160.4 -86.15 Writing 1.2
Buying 191.5 +61.7 1794 +297 9700 896 +612 207.25 -100.2 Writing 0.5
Short Covering 146.55 +48.95 1624 -85 9800 315 +228 263.6 -108.5 Writing 0.19
Buying 110.35 +35.75 719 +107 9900 130 +130 326.8 -128.05 Writing 0.18
Short Covering 81.5 +26.1 2740 -147 10000 282 +8 392.3 -141.3 Writing 0.1
Buying 59.8 +19.3 644 +109 10100 - - - -
Short Covering 43.85 +15.05 931 -27 10200 3 562.4 -139.5 - 0
Buying 31.5 +8.05 149 +149 10300 - - - -
Buying 22.85 +6.4 1155 +602 10400 30 +4 736.6 -147.6 Writing 0.03
Buying 16.95 +4.4 590 +241 10500 23 +22 825.8 -152.9 Writing 0.04
Buying 12.7 +3.05 1729 +102 10600 2 919.2 -155.5 - 0
Buying 8.05 +1.2 394 +126 10800 1 1111 -158.75 - 0
Buying 5.6 +0.8 327 +112 11000 3 1306.8 -160.45 - 0.01
17646 Total 13763 0.78

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.