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 2017.8 15.3 *Data as on 2026-01-19
Bajaj Finserv 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
- 299.85 +14.5 53 1720 - - - -
Short Covering 259.9 +12.35 8 -23 1760 25 -12 0.05 -0.4 Long Covering 3.13
Short Covering 219.95 +11.7 38 -46 1800 479 -5 0.3 -0.4 Long Covering 12.61
- 200 +14.3 7 1820 70 +3 0.05 -0.95 Writing 10
- - - 1840 845 -17 0.45 -0.65 Long Covering -
- 160.2 +13.8 2 1860 755 -3 0.6 -0.2 Long Covering 377.5
- 140.45 +13.2 13 1880 135 -54 1.05 -0.9 Long Covering 10.38
Short Covering 120.95 +12.3 328 -32 1900 1337 -33 1.45 -1.3 Long Covering 4.08
Short Covering 102 +11.1 20 -1 1920 197 -30 2.3 -1.85 Long Covering 9.85
Short Covering 83.85 +8.55 71 -3 1940 547 -35 3.55 -2.55 Long Covering 7.7
Short Covering 61.15 +3.7 183 -5 1960 1063 -11 5.45 -3.8 Long Covering 5.81
Short Covering 46.5 +4.2 261 -28 1980 599 +42 9 -5.5 Writing 2.3
Short Covering 32.95 +3.05 1403 -143 2000 1909 -240 14.5 -7.4 Long Covering 1.36
Short Covering 21.85 +1.75 2227 -78 2020 981 -51 23.5 -8.3 Long Covering 0.44
Short Covering 13.7 +0.55 2348 -56 2040 691 -58 33.75 -11.4 Long Covering 0.29
Writing 7.95 -0.75 1995 +6 2060 553 -24 51.55 -8.75 Long Covering 0.28
Long Covering 5.05 -0.8 3922 -18 2080 242 -7 66.85 -15 Long Covering 0.06
Long Covering 3.1 -0.75 2643 -107 2100 353 -25 84.1 -11.5 Long Covering 0.13
Long Covering 2.05 -0.65 572 -1 2120 54 102 -12.15 - 0.09
Long Covering 1.4 -0.35 362 -26 2140 40 120.85 -14.85 - 0.11
Long Covering 1.05 -0.45 480 -10 2160 17 140.2 -14.7 - 0.04
Writing 1 -0.35 309 +8 2180 3 159.85 -14.55 - 0.01
Writing 0.85 -0.15 1133 +46 2200 173 179.7 -14.45 - 0.15
Long Covering 0.65 -0.15 1519 -6 2220 - - - -
Short Covering 0.7 +0.65 299 -12 2240 56 -1 219.5 -14.35 Long Covering 0.19
- 0.05 612 2260 55 239.5 -14.3 - 0.09
- 0.05 162 2280 - - - -
- 0.05 -0.2 43 2300 34 279.45 -14.25 - 0.79
- 0.4 -0.25 21 2320 - - - -
- 0.05 28 2360 - - - -
- 0.1 +0.05 119 2400 262 379.3 -14.25 - 2.2
- 0.05 21 2440 12 419.25 -14.2 - 0.57
21202 Total 11487 0.54

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.