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

Option Chain Analysis

Processing ...
BHARATFORG 1842.2 -20.1 *Data as on 2026-03-10
Bharat Forge 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
- - - 1200 37 0.05 - -
Writing 566.05 -20.35 47 +11 1280 - - - -
- 546.1 -20.35 2 1300 - - - -
- - - 1320 12 0.05 - -
- 506.25 -20.35 28 1340 - - - -
- 486.3 -20.35 2 1360 3 0.05 - 1.5
- 446.4 -20.35 29 1400 26 +1 0.05 - 0.9
- 426.5 -20.35 30 1420 1 0.05 - 0.03
- - - 1440 1 0.05 - -
- 386.6 -20.4 4 1460 68 -1 1.45 +1.4 Short Covering 17
- - - 1480 13 -2 1.95 +1.9 Short Covering -
- 346.8 -20.35 25 1500 173 +2 2.3 -0.65 Writing 6.92
- 326.9 -20.35 9 1520 23 -2 0.15 +0.05 Short Covering 2.56
- 307.05 -20.35 28 1540 49 +3 0.25 -3.5 Writing 1.75
- 287.3 -20.3 3 1560 46 +6 0.4 +0.05 Buying 15.33
- 267.65 -20.25 11 1580 8 0.7 +0.15 - 0.73
- 248.1 -28.9 91 1600 403 +91 5.15 -1.3 Writing 4.43
- 228.8 -20.05 10 1620 51 6.15 -1 - 5.1
- 209.8 -19.85 20 1640 211 -17 7.8 -1.6 Long Covering 10.55
- 191.15 -19.6 30 1660 97 +15 9.45 -2.3 Writing 3.23
- 172.95 -19.3 49 1680 73 +17 11.85 -2.35 Writing 1.49
Writing 167 -13 91 +4 1700 565 +85 14.95 -1.8 Writing 6.21
- 138.4 -18.35 11 1720 97 +11 18.05 -1.4 Writing 8.82
Writing 122.3 -17.7 53 +1 1740 225 +28 22.65 -0.65 Writing 4.25
- 107.1 -17 83 1760 225 +33 27.7 -0.75 Writing 2.71
Long Covering 99.85 -25.2 41 -12 1780 164 +5 33.7 -0.05 Writing 4
Long Covering 88.2 -21.25 451 -7 1800 774 -41 40.55 -0.1 Long Covering 1.72
Long Covering 77.45 -18.55 198 -13 1820 296 +42 49.15 +1.15 Buying 1.49
Writing 66.15 -17.2 338 +65 1840 328 +78 58.3 +3.25 Buying 0.97
Writing 56.6 -16.1 360 +158 1860 553 +62 65.75 +1.75 Buying 1.54
Writing 47.2 -15.45 449 +104 1880 197 -2 78.6 +6.8 Short Covering 0.44
Writing 39.65 -14.15 1168 +149 1900 402 +8 90.3 +5.95 Buying 0.34
Writing 32.5 -13.45 414 +19 1920 122 -3 105 +9.7 Short Covering 0.29
Writing 26.65 -11.6 346 +59 1940 67 +1 118.65 +19.4 Buying 0.19
Long Covering 21.9 -10.15 346 -9 1960 93 +7 136 +22.2 Buying 0.27
Writing 17.8 -9.85 210 +37 1980 27 +2 144.5 +15.3 Buying 0.13
Writing 14.7 -7.85 793 +93 2000 31 161.5 +16.1 - 0.04
Writing 11.8 -6.7 183 +25 2020 2 179.15 +16.9 - 0.01
Writing 9.7 -5.85 498 +6 2040 14 197.25 +17.55 - 0.03
Writing 8.05 -5.35 179 +28 2060 - - - -
Writing 6.75 -4.2 265 +1 2080 - - - -
Writing 5.35 -3.1 1421 +46 2120 6 273.05 +19.35 - 0
8316 Total 5483 0.66

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.