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

Option Chain Analysis

Processing ...
BHARATFORG 2088 6.5 *Data as on 2026-08-13
Bharat Forge Option chain analysis for expiry 25-Aug-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
- 331.75 +6.1 2 1760 8 0.25 -0.35 - 4
- 292.25 +5.91 92 1800 333 -31 1.2 +0.05 Short Covering 3.62
- - - 1820 7 1.05 -0.48 - -
Long Covering 247 -0.68 2 -1 1840 91 -13 1.61 +0.41 Short Covering 45.5
- - - 1860 52 -7 2.4 +0.85 Short Covering -
- - - 1880 78 -18 3.5 +1.25 Short Covering -
- 187 -5 58 1900 2009 +263 3.25 +0.35 Buying 34.64
- 178.77 +4.4 11 1920 118 +19 3.8 - 10.73
- 161.35 +14.25 13 1940 234 -81 4.95 -0.2 Long Covering 18
- 144.6 +3.55 17 1960 446 +13 6.7 -0.2 Writing 26.24
- 128.63 +3.09 4 1980 219 -118 8.95 -0.75 Long Covering 54.75
Short Covering 98.25 +1.45 378 -166 2000 1275 -53 12 -1.55 Long Covering 3.37
Short Covering 83.45 +2.5 281 -7 2020 254 -73 16.3 -1.9 Long Covering 0.9
Long Covering 66.8 -2.5 306 -60 2040 481 -54 21.75 -2.65 Long Covering 1.57
Long Covering 55 -1.05 540 -37 2060 819 -23 29 -3.05 Long Covering 1.52
Long Covering 43.9 -1.55 586 -11 2080 751 +293 38.25 -3.1 Writing 1.28
Long Covering 34.4 -2.35 1498 -196 2100 1355 +15 48.5 -3.5 Writing 0.9
Long Covering 27.05 -2.05 526 -114 2120 319 +18 61.85 -3.4 Writing 0.61
Long Covering 21.15 -2 602 -26 2140 302 -10 74.8 -5.2 Long Covering 0.5
Long Covering 16.4 -2.1 647 -111 2160 323 -7 98.09 +2.99 Short Covering 0.5
Long Covering 12.8 -1.7 503 -42 2180 212 112.35 -6.54 - 0.42
Long Covering 10.05 -1.7 2366 -230 2200 586 -7 122.55 -3.75 Long Covering 0.25
Long Covering 7.95 -1.35 692 -12 2220 182 -5 143.43 -0.22 Long Covering 0.26
Long Covering 6.45 -1.15 814 -103 2240 130 160.04 -6.7 - 0.16
Long Covering 5.35 -0.85 840 -50 2260 104 -1 177.26 -6.7 Long Covering 0.12
Writing 4.45 -0.85 1047 +1 2280 289 195.01 -6.67 - 0.28
Long Covering 3.75 -0.75 3465 -198 2300 218 -1 213.2 -6.62 Long Covering 0.06
Long Covering 3.05 -0.55 524 -59 2320 87 231.76 -6.58 - 0.17
Long Covering 2.5 -0.75 628 -64 2340 27 250.63 -6.52 - 0.04
Long Covering 2.35 -0.4 3898 -193 2360 21 269.74 -6.47 - 0.01
Long Covering 1.95 -0.5 387 -33 2380 21 289.06 -6.41 - 0.05
Long Covering 1.7 -0.3 1067 -141 2400 76 308.53 -6.37 - 0.07
Long Covering 0.94 -0.91 118 -5 2420 - - - -
Long Covering 1.4 -0.2 245 -30 2440 - - - -
Long Covering 0.48 -0.72 51 -4 2460 - - - -
Long Covering 0.34 -0.96 342 -69 2480 19 387.4 -6.23 - 0.06
Long Covering 0.95 -0.05 334 -46 2520 99 427.15 -6.18 - 0.3
Long Covering 0.7 -0.05 44 -12 2560 - - - -
Short Covering 0.55 +0.5 68 -7 2600 - - - -
22996 Total 11545 0.5

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.