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 2049.2 3.2 *Data as on 2025-12-04
Bajaj Finserv Option chain analysis for expiry 30-Dec-2025. 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
- 336.3 +2.9 38 1720 - - - -
- 296.7 +2.85 8 1760 45 -2 0.3 -0.05 Long Covering 5.63
- - - 1780 2 +1 0.5 -0.1 Writing -
- 257.35 +2.75 175 1800 360 -3 0.8 -0.2 Long Covering 2.06
- - - 1820 80 0.85 -0.7 - -
- - - 1840 858 -1 1 -1.35 Long Covering -
- - - 1860 125 3 -0.5 - -
- 181.35 +2.3 13 1880 1452 +1 4.45 +2 Buying 111.69
Buying 163.35 +2.1 187 +1 1900 1266 +19 3.25 -3.95 Writing 6.77
Buying 146 +5 23 +4 1920 587 -13 4.65 -0.55 Long Covering 25.52
Writing 126 -1.7 14 +3 1940 743 +106 6.9 -0.65 Writing 53.07
Buying 109.4 +4.3 50 +14 1960 692 -14 9.4 -1.1 Long Covering 13.84
Buying 98.85 +1.15 37 +1 1980 385 +13 13.05 -1.85 Writing 10.41
Short Covering 77.05 +1.35 482 -32 2000 1251 +11 17.95 -2.05 Writing 2.6
Short Covering 64.65 +2.95 99 -14 2020 583 +13 24.25 -2.25 Writing 5.89
Buying 51.8 +1.75 490 +3 2040 1196 -33 31.95 -2.6 Long Covering 2.44
Short Covering 41.2 +1.05 920 -92 2060 916 -27 41.05 -3.65 Long Covering 1
Buying 32.15 +0.25 831 +45 2080 456 +13 52.25 -3.6 Writing 0.55
Short Covering 24.5 +0.3 2871 -6 2100 955 -21 64.5 -4.35 Long Covering 0.33
Short Covering 18.9 +0.3 927 -38 2120 188 89.75 +7 - 0.2
Buying 14 +0.05 725 +17 2140 157 +1 104 -3.05 Writing 0.22
Buying 10.45 +0.1 574 +21 2160 52 -3 119.25 -3.05 Long Covering 0.09
Buying 7.65 +0.05 568 +14 2180 53 135.3 -3.05 - 0.09
Buying 5.65 +0.05 1316 +123 2200 294 152.1 +1.75 - 0.22
- 4.05 387 -3 2220 13 169.5 -3.1 - 0.03
Short Covering 2.9 +0.05 268 -38 2240 103 +4 187.45 -3.1 Writing 0.38
Long Covering 2.05 -0.2 239 -4 2260 - - - -
Short Covering 1.45 +0.05 987 -25 2280 - - - -
Short Covering 2.25 +1.2 1442 -6 2300 123 243.65 -3 - 0.09
Long Covering 0.8 -0.05 254 -2 2320 - - - -
- 0.5 -0.1 1971 2340 2 282.4 -2.9 - 0
Long Covering 0.8 -0.05 196 -13 2360 8 301.95 -2.9 - 0.04
- 0.35 29 2400 210 +3 341.35 -2.9 Writing 7.24
16121 Total 13155 0.82

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.