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

Option Chain Analysis

Processing ...
BHARTIARTL 1905 51 *Data as on 2026-10-16
Bharti Airtel Option chain analysis for expiry 27-Oct-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
- 427.56 +51.01 8 1480 19 -1 0.01 - 2.38
- - - 1520 1 0.01 - -
- - - 1560 68 -29 0.01 - -
- - - 1580 26 -3 0.01 - -
- 307.77 +51 1 1600 258 -45 0.45 - 258
- - - 1620 366 -7 0.01 - -
- - - 1640 278 -70 0.01 -0.59 Long Covering -
- - - 1660 870 -20 0.65 -0.15 Long Covering -
- - - 1680 329 -12 0.01 -0.84 Long Covering -
Buying 207.97 +50.71 137 +8 1700 1273 -169 0.7 -0.3 Long Covering 9.29
- 185.4 +50.7 212 1720 1023 -100 0.85 -0.35 Long Covering 4.83
Short Covering 168.19 +53.94 423 -31 1740 1278 -60 1 -0.65 Long Covering 3.02
Short Covering 138.7 +43.9 1666 -122 1760 3103 +134 1.25 -1.1 Writing 1.86
Short Covering 119 +43.7 3223 -47 1780 3767 -314 1.35 -1.9 Long Covering 1.17
Short Covering 98.8 +41.25 4179 -332 1800 5810 +255 1.75 -3.3 Writing 1.39
Short Covering 79.25 +38.3 4483 -258 1820 4289 +487 2.3 -6.25 Writing 0.96
Short Covering 60.75 +33.8 10456 -513 1840 5841 +1104 3.55 -10.95 Writing 0.56
Short Covering 43.8 +26.95 6334 -1065 1860 5028 +1203 6.4 -17.75 Writing 0.79
Buying 30.4 +20.15 3518 +513 1880 3722 +2595 12.15 -25.35 Writing 1.06
Buying 19.65 +13.6 6289 +1477 1900 4183 +3206 21.6 -31.7 Writing 0.67
Buying 12.5 +8.9 4027 +1415 1920 1442 +1171 34.35 -36.5 Writing 0.36
Buying 7.6 +5.4 2717 +1518 1940 865 +631 50.15 -40 Writing 0.32
Buying 4.6 +3.1 1640 +572 1960 339 +235 66.8 -38.73 Writing 0.21
Buying 3.05 +1.95 441 +117 1980 68 +65 85.15 -39.03 Writing 0.15
Buying 2.05 +1.15 1664 +718 2000 624 +196 104.05 -43.8 Writing 0.38
Buying 1.4 +0.65 333 +176 2020 15 +11 113.72 -49.17 Writing 0.05
Buying 1.05 +0.45 203 +81 2040 9 +5 132.67 -49.95 Writing 0.04
Buying 0.85 +0.25 62 +27 2060 3 152.06 -50.4 - 0.05
Buying 0.85 +0.4 83 +65 2080 15 +3 171.71 -50.66 Writing 0.18
Buying 0.55 +0.3 382 +39 2120 431 -1 211.4 -50.85 Long Covering 1.13
- - - 2160 3 251.27 -50.9 - -
- 0.01 13 -1 2200 16 291.19 -50.91 - 1.23
- 0.01 32 -1 2240 - - - -
52526 Total 45362 0.86

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.