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

Option Chain Analysis

Processing ...
BAJAJFINSV 1854 15.4 *Data as on 2026-07-17
Bajaj Finserv Option chain analysis for expiry 28-Jul-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
- 500.8 +19.5 8 1360 19 0 - 2.38
- - - 1400 44 0 - -
- 420.95 +19.45 45 1440 3 0 - 0.07
- 401 +19.5 7 1460 4 0 - 0.57
- - - 1480 7 0 - -
- 361.05 +19.45 21 1500 17 -1 0 - 0.81
- 341.1 +19.45 3 1520 1 0 - 0.33
- 301.15 +19.4 10 1560 601 0.35 +0.3 - 60.1
- 281.2 +19.4 10 1580 87 0.05 - 8.7
- 261.25 +19.35 16 1600 290 -5 0.05 -0.1 Long Covering 18.13
- 241.35 +19.3 18 1620 23 -2 1.05 +0.8 Short Covering 1.28
- 221.5 +19.15 10 1640 423 +2 0.2 -0.3 Writing 42.3
- 201.7 +18.9 46 1660 84 -1 1.35 -0.6 Long Covering 1.83
- 182.1 +18.55 21 1680 79 0.75 -1.65 - 3.76
- 162.75 +18.05 167 1700 1644 -110 2.2 -0.95 Long Covering 9.84
- 143.8 +17.35 72 1720 267 -35 2.7 -1.4 Long Covering 3.71
- 125.4 +16.45 426 1740 632 +2 3.4 -2.2 Writing 1.48
- 107.8 +21.3 260 1760 770 -38 4.5 -3.25 Long Covering 2.96
Short Covering 83.25 +13.75 584 -17 1780 705 -3 6.55 -4.4 Long Covering 1.21
Short Covering 65.65 +10.8 634 -76 1800 997 -166 9.65 -5.6 Long Covering 1.57
Short Covering 51.45 +10.75 597 -40 1820 567 +1 14.4 -7.2 Writing 0.95
Short Covering 37.7 +8.7 1240 -60 1840 602 +4 20.6 -9.25 Writing 0.49
Short Covering 25.95 +6.15 3241 -28 1860 1075 +102 28.95 -11.3 Writing 0.33
Short Covering 17.2 +4.4 2578 -106 1880 1606 +87 40.25 -13.45 Writing 0.62
Short Covering 10.45 +2.4 3481 -226 1900 1237 +13 53.15 -15.25 Writing 0.36
Short Covering 6.35 +1.4 3333 -45 1920 588 +11 69.65 -15.95 Writing 0.18
Buying 3.95 +0.65 1451 +27 1940 250 -2 89.6 -13.55 Long Covering 0.17
Buying 2.55 +0.3 1078 +36 1960 170 106.05 -17.6 - 0.16
Short Covering 1.85 +0.2 313 -6 1980 77 -53 123.45 -18.15 Long Covering 0.25
Short Covering 1.65 +0.1 1532 -26 2000 451 -81 141 -19.6 Long Covering 0.29
Buying 1.35 +0.25 185 +63 2020 9 160.3 -18.85 - 0.05
Short Covering 0.95 +0.15 670 -24 2040 21 179.45 -19 - 0.03
Short Covering 0.9 +0.15 48 -4 2060 - - - -
Long Covering 0.85 -0.05 1193 -17 2080 404 -4 218.45 -19.25 Long Covering 0.34
- 0.3 +0.05 1 2100 - - - -
- - - 2120 11 258.05 -19.3 - -
- - - 2160 1 297.85 -19.35 - -
23299 Total 13766 0.59

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.