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 2017.2 -2.1 *Data as on 2025-07-04
Bharti Airtel Option chain analysis for expiry 31-Jul-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
Writing 424.3 -2.35 606 +1 1600 267 -7 0.3 +0.05 Short Covering 0.44
- - - 1640 13 0.1 - -
- 344.85 -2.4 1 1680 41 -4 0.25 -0.2 Long Covering 41
- 325.05 -2.45 35 1700 210 -3 0.5 -0.05 Long Covering 6
- 305.35 -2.45 2 1720 158 +3 0.6 -0.1 Writing 79
- - - 1740 199 0.9 +0.3 - -
- 266.35 -2.5 1 1760 102 1.35 -0.15 - 102
- - - 1780 402 -4 0.9 -0.15 Long Covering -
Long Covering 228.15 -2.55 578 -2 1800 1375 -16 1.15 -0.15 Long Covering 2.38
- 209.5 -2.65 52 1820 742 -15 1.8 +0.05 Short Covering 14.27
- 191.3 +20.35 179 1840 575 -32 2.5 -0.05 Long Covering 3.21
- 173.6 +17.3 414 1860 1189 -26 3.35 -0.2 Long Covering 2.87
- 135.4 -0.55 153 1880 619 +127 4.55 -0.25 Writing 4.05
Short Covering 116.8 +0.05 511 -11 1900 2065 -33 6.25 -0.25 Long Covering 4.04
Long Covering 98.65 -0.7 322 -12 1920 847 -25 8.5 -0.25 Long Covering 2.63
Long Covering 81.15 -2.15 394 -3 1940 1244 -97 11.45 -0.2 Long Covering 3.16
Long Covering 66.3 -1.3 481 -68 1960 1132 +24 15.6 -0.4 Writing 2.35
Writing 51.85 -2.25 487 +24 1980 895 -47 21.05 -0.5 Long Covering 1.84
Writing 39.45 -1.45 2660 +46 2000 1957 -167 28.5 -0.55 Long Covering 0.74
Writing 28.9 -1.9 2046 +230 2020 1086 -60 37.75 -0.35 Long Covering 0.53
Long Covering 19.8 -1.8 6939 -80 2040 971 -93 48.55 -0.75 Long Covering 0.14
Long Covering 13.55 -1.65 4125 -64 2060 310 +11 62.8 -0.05 Writing 0.08
Writing 9.35 -1.55 1903 +17 2080 112 -13 78.85 +1.35 Short Covering 0.06
Long Covering 6.7 -1.35 4072 -251 2100 432 +9 94.7 -0.85 Writing 0.11
Long Covering 4.65 -1 774 -14 2120 39 +1 117.65 +0.75 Buying 0.05
Writing 3.3 -0.75 319 +60 2140 - - - -
Long Covering 2.35 -0.65 548 -26 2160 6 148.95 -1.05 - 0.01
Writing 1.8 -0.3 262 +10 2180 - - - -
Writing 1.35 -0.3 2043 +78 2200 10 182.85 +1.45 - 0
Writing 1.05 -7.4 72 +72 2220 - - - -
Long Covering 0.75 -0.35 420 -25 2240 - - - -
Long Covering 0.45 -0.15 261 -23 2280 - - - -
Long Covering 0.45 -0.1 112 -5 2320 - - - -
30772 Total 16998 0.55

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.