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

Option Chain Analysis

Processing ...
BAJAJ-AUTO 9610 227 *Data as on 2026-03-10
Bajaj Auto Option chain analysis for expiry 30-Mar-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
- - - 8000 280 +47 9.95 -8.6 Writing -
- 1434.85 +224.85 1 8200 332 +13 12.3 -11.8 Writing 332
Buying 1236.2 +222.8 3 +3 8400 277 +23 18.35 -18.2 Writing 92.33
- 1137.45 +220.8 1 8500 515 +6 23.15 -21.35 Writing 515
- - - 8600 213 +50 27.45 -28.6 Writing -
- - - 8700 720 +296 34.65 -31.5 Writing -
- 846.75 +207.3 4 8800 293 +68 42.8 -38.35 Writing 73.25
- 753.45 +199.45 1 8900 157 +7 52.75 -47.3 Writing 157
Buying 663.1 +158.55 88 +5 9000 1722 +170 66.15 -55.85 Writing 19.57
Buying 576.6 +151.15 55 +2 9100 541 +67 80.15 -62.25 Writing 9.84
Buying 522.8 +143.95 129 +17 9200 391 +3 98.05 -74.95 Writing 3.03
Buying 429.85 +123.75 287 +63 9300 1216 +159 120.95 -97.2 Writing 4.24
Buying 364.4 +112.7 448 +105 9400 812 +263 148.3 -111.05 Writing 1.81
Buying 296.65 +95.55 978 +218 9500 739 +143 181.8 -124.5 Writing 0.76
Buying 239.2 +78.25 410 +33 9600 432 +51 224.1 -144.5 Writing 1.05
Short Covering 188.05 +64.7 2825 -87 9700 816 +9 271.7 -164.8 Writing 0.29
Buying 146.1 +49.4 2350 +13 9800 459 -40 329.15 -180.7 Long Covering 0.2
Short Covering 112.3 +37.45 557 -168 9900 224 +6 392.6 -196.65 Writing 0.4
Buying 85.5 +28.05 1357 +8 10000 337 -35 469.55 -194.25 Long Covering 0.25
Buying 62.45 +17.6 818 +18 10100 375 -1 546.05 -166.45 Long Covering 0.46
Short Covering 49.55 +14.75 851 -36 10200 228 602.35 -201.3 - 0.27
Buying 36.1 +9.3 592 +84 10300 140 -3 689.4 -207.8 Long Covering 0.24
Short Covering 28.25 +6.75 711 -53 10400 - - - -
Short Covering 22.7 +4.85 4265 -101 10500 33 -1 872.75 -216.6 Long Covering 0.01
Short Covering 16.45 +2.7 424 -35 10600 2 967.65 -219.4 - 0
Short Covering 12.1 +1.25 287 -8 10700 4 1064.05 -221.35 - 0.01
Short Covering 9.2 +0.35 385 -30 10800 10 1161.5 -222.75 - 0.03
Long Covering 7.1 -0.25 215 -4 10900 - - - -
Short Covering 6.1 +0.05 1918 -55 11000 162 1358.5 -224.25 - 0.08
Long Covering 3.4 -0.25 676 -3 11200 - - - -
- 2.2 -0.3 618 11400 - - - -
Buying 2.4 +1.05 35 +9 11600 - - - -
21289 Total 11430 0.54

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.