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

Option Chain Analysis

Processing ...
BOSCHLTD 36615 -715 *Data as on 2026-04-13
Bosch Option chain analysis for expiry 28-Apr-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
- 12672.25 -726.55 4 24000 25 +2 0 - 6.25
- 11674.65 -727 2 25000 - - - -
- 11175.85 -727.25 4 25500 - - - -
- 10677.05 -727.5 4 26000 145 +22 12 -2.55 Writing 36.25
- 10427.6 -727.65 3 26250 - - - -
- - - 26500 4 +4 0 - -
- - - 26750 1 -3 0 -20 Long Covering -
- 9679.4 -728 2 27000 35 -6 0 -22.2 Long Covering 17.5
- - - 27250 4 0.05 - -
- 9180.6 -728.25 1 27500 50 0.05 - 50
- - - 27750 8 0.05 - -
- - - 28000 259 26.4 -3.7 - -
- 8432.45 -728.65 3 28250 15 0.1 - 5
- - - 28500 69 0.15 - -
- - - 28750 2 0.2 -0.05 - -
- 7684.45 -729.05 85 29000 555 +3 36.7 -6.25 Writing 6.53
- 7435.25 -729.15 2 29250 2 0.5 -0.05 - 1
- 7186.1 -729.3 16 29500 105 0.75 -0.1 - 6.56
- 6937.05 -729.45 14 29750 12 1.1 -0.15 - 0.86
Long Covering 6688.2 -729.55 432 -3 30000 1218 -12 59.1 -1.2 Long Covering 2.82
- 6439.6 -729.65 31 30250 58 2.45 -48.7 - 1.87
- 6191.3 -729.7 1 30500 123 3.55 -0.05 - 123
- 5943.4 -729.75 70 30750 103 +2 5.1 +0.1 Buying 1.47
- 5696.15 -729.6 316 31000 364 -5 87.45 +3.4 Short Covering 1.15
- 5449.6 -729.35 100 31250 232 10.1 +0.7 - 2.32
- 5204 -728.95 183 31500 149 +13 104.05 +91.35 Buying 0.81
- 4959.65 -728.3 37 31750 40 18.95 +2 - 1.08
Long Covering 4716.8 -727.25 320 -9 32000 477 -20 131 +7.05 Short Covering 1.49
- 4475.75 -725.9 40 32250 98 -3 33.85 -120.15 Long Covering 2.45
- 4236.95 -724 175 32500 227 -5 44.45 -94.55 Long Covering 1.3
- 4000.85 -721.45 44 32750 31 57.75 +9.3 - 0.7
- 3767.9 -972.1 250 33000 613 +278 202.15 +21.65 Buying 2.45
- 3538.6 -714 13 33250 23 94.3 +17 - 1.77
- 3313.5 -892.5 147 33500 208 -13 257.25 +42.35 Short Covering 1.41
- 3093.2 -826.8 54 33750 84 147.75 +28.75 - 1.56
Long Covering 2972 -601.2 307 -6 34000 437 -44 334.5 +63.4 Short Covering 1.42
- 2669.4 -685.9 47 34250 - - - -
- 2467 -675.4 106 34500 187 +3 427.25 +86.5 Buying 1.76
- 2271.75 -663.35 41 34750 23 498.3 +242.8 - 0.56
Long Covering 2208.4 -725.25 368 -192 35000 438 -85 551.7 +122.35 Short Covering 1.19
- 1904.35 -634.6 9 35250 79 455.25 +97.35 - 8.78
Long Covering 1845.2 -669.95 184 -1 35500 79 -12 704.85 +158.65 Short Covering 0.43
Long Covering 1571.7 -598.1 13 -1 35750 30 -8 759.1 +271.75 Short Covering 2.31
Long Covering 1563.05 -573.8 281 -242 36000 413 -57 888.45 +207.55 Short Covering 1.47
Long Covering 1394.55 -525.85 89 -7 36250 104 -47 1002.1 +241.5 Short Covering 1.17
Writing 1289.3 -552.65 182 +23 36500 113 +8 1118.6 +267.45 Buying 0.62
Writing 1159.5 -489.5 110 +31 36750 76 -13 1241.15 +290.25 Short Covering 0.69
Writing 1041.25 -473.4 492 +234 37000 232 +18 1371.4 +313.4 Buying 0.47
Long Covering 914.1 -490.05 87 -1 37250 67 -41 1515.95 +320.9 Short Covering 0.77
Writing 841.45 -455.45 413 +64 37500 40 -23 1655.1 +356.35 Short Covering 0.1
Writing 614.4 -534.85 86 +4 37750 96 1659.4 +192.6 - 1.12
Long Covering 670.6 -376.95 628 -12 38000 9 -2 1829.8 +357.1 Short Covering 0.01
Writing 597.4 -216.3 18 +1 38250 - - - -
Writing 528.3 -338.05 131 +38 38500 - - - -
Writing 470 -171.35 4 +4 38750 - - - -
Writing 413.6 -280.9 548 +80 39000 - - - -
Writing 364.85 -262.55 140 +41 39250 - - - -
Writing 213.2 -225.6 55 +45 39500 - - - -
- 179.9 -202.25 20 39750 - - - -
Long Covering 248.95 -215.65 1312 -550 40000 23 3440.7 +480.7 - 0.02
Writing 188.3 -61.15 59 +26 40500 - - - -
Writing 148.55 -152.15 303 +39 41000 - - - -
Long Covering 110.7 -123.6 323 -23 41500 - - - -
Writing 86.4 -88 379 +62 42000 - - - -
Long Covering 50.5 -62.8 907 -70 43000 - - - -
9995 Total 7785 0.78

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.