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 37905 245 *Data as on 2026-01-13
Bosch Option chain analysis for expiry 27-Jan-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
- 7967.9 +240.15 12 30000 68 0.05 - 5.67
- - - 31000 25 0.05 - -
- - - 32000 81 14.4 -0.45 - -
- - - 32500 12 0.2 -0.3 - -
- - - 33000 78 21.5 -3.4 - -
- - - 33250 10 1.15 -1.35 - -
- - - 33500 14 1.9 -2.15 - -
- - - 33750 107 3.2 -31.45 - -
- - - 34000 231 34.75 -2.55 - -
- - - 34250 30 33 +17.95 - -
- - - 34500 176 36.55 -15.05 - -
- - - 34750 27 19.05 -13.35 - -
- 3006.6 +221.45 39 35000 390 63.65 -12.65 - 10
- - - 35250 17 40.75 -23.7 - -
- 2537.2 +208.7 41 35500 106 97.9 -9.6 - 2.59
- 2310.2 +200.55 3 35750 66 80.15 -56.4 - 22
- 2089.8 +191.05 105 36000 613 141.2 -30.6 - 5.84
- 1877.3 +180.45 5 36250 91 146.2 -56.85 - 18.2
- 1673.9 +168.75 66 36500 239 218.6 -40.2 - 3.62
- - - 36750 31 273.6 -58.1 - -
- 1191.55 -7.85 383 37000 475 342.85 -47.3 - 1.24
- 1129.85 +115.95 29 37250 103 413.4 -93.15 - 3.55
- 941.15 +53.35 116 37500 249 516.1 -70.05 - 2.15
- 806.05 +45.6 30 37750 67 652.9 -39.1 - 2.23
- 676.55 +33.95 566 38000 581 756.9 -76.75 - 1.03
- 527.35 -11.35 61 38250 89 852.8 -130.2 - 1.46
- 472.2 +7.15 201 38500 132 1001.3 -136.9 - 0.66
- 415.95 +21.25 101 38750 26 1213.1 -121.35 - 0.26
- 346.6 +13.15 693 39000 172 1437.5 -78.5 - 0.25
- 292.1 +14.4 194 39250 54 1522.15 -200.7 - 0.28
- 247.65 +8.35 523 39500 139 1790 -138.2 - 0.27
- 161.45 -44.95 97 39750 29 1923 -221 - 0.3
- 171 -0.1 1950 40000 229 2391.45 +33.85 - 0.12
- 150.15 +67.3 27 40250 - - - -
- 130.6 +3 197 40500 2 2582.7 -228.75 - 0.01
- 54.5 -54.45 76 40750 2 2813.95 -231.3 - 0.03
- 86.45 -6.3 1599 41000 22 3049.3 -233.3 - 0.01
- 29.6 +3.75 69 41250 - - - -
- 64.2 -10.65 767 41500 - - - -
- 15.35 -53.7 61 41750 - - - -
- 58.5 -0.15 572 42000 19 4017.65 -237.2 - 0.03
- 7.6 +0.8 57 42250 - - - -
- 48.55 +0.4 147 42500 - - - -
- 3.6 +0.3 45 42750 - - - -
- 38.7 -2.7 1665 43000 6 5007.1 -238.05 - 0
- 1.65 -35.05 99 43250 - - - -
- 1.1 +0.1 425 43500 - - - -
- 31 +1.4 186 44000 - - - -
- 0.2 345 44500 - - - -
- 18 +0.5 429 45000 8 7000.55 -237.95 - 0.02
11981 Total 4816 0.4

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.