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

Option Chain Analysis

Processing ...
BANKBARODA 246.8 -1.5 *Data as on 2026-07-17
Bank of Baroda 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
Writing 47.2 -1.5 3 +3 200 - - - -
- 37.2 -1.55 3 210 130 +3 0.05 -0.1 Writing 43.33
- - - 215 39 +3 0.1 - -
- 30.8 -1.55 3 216.5 - - - -
Writing 27.55 -1.4 49 +2 220 278 0.25 -0.05 - 5.67
- - - 221.5 19 0.25 - -
- 22.65 -1.5 1 225 198 -7 0.5 +0.05 Short Covering 198
Writing 18.15 -1.5 126 +1 230 710 +64 0.95 +0.05 Buying 5.63
- - - 231.5 102 1.1 +0.05 - -
- - - 234 90 1.55 +0.05 - -
- 14 -1.15 146 235 430 +20 1.7 +0.05 Buying 2.95
- - - 236.5 159 2 - -
- - - 239 202 2.75 +0.1 - -
Writing 10.25 -1.05 453 +7 240 1327 +51 3 +0.2 Buying 2.93
- 9.25 -1.2 360 241.5 232 +27 3.55 +0.3 Buying 0.64
- - - 242.5 139 +33 3.95 +0.35 Buying -
- - - 244 133 +11 4.55 +0.45 Buying -
Writing 7.2 -0.95 998 +136 245 923 -3 4.9 +0.3 Short Covering 0.92
- - - 246.5 282 +8 5.7 +0.45 Buying -
- - - 247.5 453 +75 6.2 +0.6 Buying -
- - - 249 143 -2 7.05 +0.75 Short Covering -
Writing 4.85 -0.7 2423 +65 250 1685 -47 7.5 +0.65 Short Covering 0.7
Writing 4.25 -0.6 358 +6 251.5 347 +6 8.4 +0.6 Buying 0.97
- - - 252.5 297 +4 9.2 +0.85 Buying -
- - - 254 193 -4 10.1 +0.95 Short Covering -
Writing 3.1 -0.45 2579 +61 255 1011 -9 10.85 +1.05 Short Covering 0.39
Writing 2.65 -0.45 270 +16 256.5 164 +3 12.05 +1 Buying 0.61
- - - 257.5 37 -5 12.6 +0.8 Short Covering -
Long Covering 2.1 -0.4 165 -11 259 166 13.8 +1.05 - 1.01
Writing 1.9 -0.3 2097 +21 260 1034 -16 14.55 +0.9 Short Covering 0.49
Long Covering 1.65 -0.3 323 -24 261.5 259 15.8 +1 - 0.8
Long Covering 1.45 -0.3 316 -1 262.5 198 16.65 +1.05 - 0.63
- - - 264 61 17.95 +1.1 - -
Writing 1.2 -0.15 859 +29 265 808 -12 18.8 +1.15 Short Covering 0.94
Long Covering 1 -0.15 601 -6 266.5 336 20.1 +1.15 - 0.56
- - - 267.5 59 21 +1.2 - -
- 0.65 -0.3 342 269 64 22.35 +1.2 - 0.19
Long Covering 0.75 -0.15 1997 -35 270 919 -4 23.3 +1.2 Short Covering 0.46
Long Covering 0.65 -0.05 571 -12 271.5 119 24.7 +1.3 - 0.21
- 0.6 -0.1 346 272.5 131 25.65 +1.35 - 0.38
Buying 0.65 +0.1 239 +5 274 170 27.05 +1.35 - 0.71
Writing 0.5 -0.05 1538 +41 275 649 28 +1.35 - 0.42
Short Covering 0.45 +0.05 291 -1 276.5 129 29.45 +1.4 - 0.44
Buying 0.4 +0.05 302 +1 277.5 182 30.4 +1.4 - 0.6
Short Covering 0.35 +0.05 137 -3 279 114 31.85 +1.4 - 0.83
Long Covering 0.35 -0.05 1982 -197 280 713 -13 32.85 +1.45 Short Covering 0.36
Long Covering 0.15 -0.05 54 -1 281.5 35 -1 34.3 +1.45 Short Covering 0.65
Long Covering 0.1 -0.2 60 -1 282.5 40 35.3 +1.45 - 0.67
- 0.1 -0.05 65 284 103 36.8 +1.5 - 1.58
Writing 0.25 -0.05 764 +12 285 190 37.75 +1.5 - 0.25
- 0.05 -0.05 29 286.5 37 39.25 +1.5 - 1.28
- 0.05 -0.05 38 287.5 11 40.25 +1.5 - 0.29
- 0.05 -0.05 85 289 18 41.75 +1.55 - 0.21
- 0.2 1451 -5 290 564 -2 42.7 +1.5 Short Covering 0.39
- 0.05 48 -6 291.5 29 -5 44.2 +1.5 Short Covering 0.6
- 0.2 +0.15 24 292.5 - - - -
Writing 0.1 -0.05 426 +137 295 8 47.7 +1.55 - 0.02
- 0.05 35 296.5 1 49.2 +1.55 - 0.03
- 0.05 15 297.5 1 50.2 +1.55 - 0.07
Short Covering 0.15 +0.05 1164 -6 300 404 52.7 +1.55 - 0.35
- 0 -0.05 127 301.5 164 54.15 +1.5 - 1.29
- 0 -0.05 32 302.5 1 55.15 +1.5 - 0.03
- 0 99 305 17 57.65 +1.55 - 0.17
- 0 12 307.5 - - - -
Short Covering 0.1 +0.1 218 -1 310 252 62.65 +1.55 - 1.16
- 0 7 312.5 - - - -
- 0 27 +2 315 - - - -
Short Covering 0.05 +0.05 53 -2 320 - - - -
- 0 54 325 10 -3 77.65 +1.55 Short Covering 0.19
24765 Total 17719 0.72

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.