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 2103.8 17.8 *Data as on 2025-12-04
Bharti Airtel 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
- - - 1520 35 0.05 - -
- 390.8 +17.5 24 1720 - - - -
- 311.15 +17.4 29 1800 89 +15 0.4 -0.05 Writing 3.07
- 291.3 +17.35 1 1820 2 0.1 -0.15 - 2
- 271.5 +17.25 1 1840 126 -1 0.25 -0.2 Long Covering 126
- 251.75 +17.1 1 1860 100 0.5 -0.25 - 100
- 232.15 +16.95 1 1880 60 0.75 - 60
Buying 212.75 +16.7 577 +1 1900 725 -37 0.75 -0.3 Long Covering 1.26
- 193.55 +16.35 3 1920 338 -10 0.85 -0.2 Long Covering 112.67
- 174.75 +15.9 136 1940 844 -8 1.1 -3.55 Long Covering 6.21
- 156.4 +15.3 7 1960 1345 -6 1.65 -0.8 Long Covering 192.14
- 138.7 +14.6 5 1980 584 -26 2.6 -1.15 Long Covering 116.8
Short Covering 118.05 +12.6 367 -6 2000 1586 -341 4.1 -1.75 Long Covering 4.32
- 105.7 +12.8 28 2020 625 +38 6.2 -2.55 Writing 22.32
Short Covering 82 +9.1 117 -1 2040 1199 +387 9.3 -3.6 Writing 10.25
Buying 66.8 +9 202 +35 2060 1312 +271 13.45 -5.1 Writing 6.5
Buying 52.85 +7.35 728 +22 2080 1062 -28 19.35 -6.6 Long Covering 1.46
Buying 40.1 +5.3 4411 +414 2100 3063 +57 26.75 -8.2 Writing 0.69
Short Covering 30.4 +4.15 2640 -2 2120 1385 -52 36.5 -9.5 Long Covering 0.52
Buying 22.25 +2.95 3814 +462 2140 1368 -66 48 -11.3 Long Covering 0.36
Buying 16.1 +1.95 3192 +50 2160 652 -11 61.65 -12.55 Long Covering 0.2
Short Covering 11.3 +1.15 1616 -53 2180 230 -33 88.5 -0.35 Long Covering 0.14
Buying 8 +0.7 5300 +22 2200 519 -7 93.7 -12.25 Long Covering 0.1
Buying 5.55 +0.5 1070 +52 2220 108 119.4 -14.95 - 0.1
Short Covering 3.95 +0.35 1393 -28 2240 96 136.15 -15.5 - 0.07
Buying 2.85 +0.2 1138 +138 2260 109 149.25 -20.35 - 0.1
Short Covering 2.05 +0.15 638 -39 2280 133 171.65 -16.35 - 0.21
Buying 1.55 +0.05 2436 +236 2300 247 -3 187.7 -19.15 Long Covering 0.1
Long Covering 1.1 -0.1 789 -2 2320 2 209.1 -16.85 - 0
Writing 1 -0.2 374 +44 2340 - - - -
Buying 0.85 +0.05 321 +6 2360 - - - -
- 0.65 954 -85 2400 25 286.9 -17.25 - 0.03
- 0.4 182 +7 2440 160 +15 326.45 -17.35 Writing 0.88
32495 Total 18129 0.56

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.