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 1850.4 -16.3 *Data as on 2026-03-10
Bharti Airtel 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
- - - 1560 69 +12 1.15 -0.6 Writing -
- - - 1600 221 -4 0.05 -2.4 Long Covering -
- 215.45 -16.5 5 1640 178 +1 2.25 -0.75 Writing 35.6
- 175.95 -16.4 5 1680 432 -15 3.25 -1 Long Covering 86.4
- - - 1700 614 +36 4.4 -0.95 Writing -
- - - 1720 1373 -9 5.65 -1.05 Long Covering -
- 118.85 -15.7 4 1740 363 -12 7.7 -1 Long Covering 90.75
Writing 101.1 -24.45 30 +6 1760 514 +14 10.2 -1.1 Writing 17.13
Writing 94.5 -11.6 20 +13 1780 501 +18 13.4 -0.95 Writing 25.05
Writing 77.95 -14.65 427 +26 1800 1886 +49 18 -0.2 Writing 4.42
Writing 63.65 -13.7 626 +44 1820 746 +79 23.35 +0.2 Buying 1.19
Writing 50.9 -12.6 677 +156 1840 1064 +183 30.6 +1.3 Buying 1.57
Writing 39.85 -11.4 2019 +1141 1860 1606 +526 39.8 +2.8 Buying 0.8
Writing 30 -10.2 2177 +1009 1880 1407 +55 48.65 +2.25 Buying 0.65
Writing 22.85 -8.25 3585 +992 1900 1864 +104 61.9 +5.2 Buying 0.52
Writing 16.8 -6.6 3313 +227 1920 661 +15 76.55 +7.55 Buying 0.2
Writing 12.3 -5.05 2829 +72 1940 671 -4 87.75 +4.8 Short Covering 0.24
Writing 9 -4.05 2313 +169 1960 523 -3 108.65 +9.65 Short Covering 0.23
Writing 6.7 -3 1703 +254 1980 553 127.05 +10.65 - 0.32
Writing 5.15 -2.15 7102 +1134 2000 846 -5 144.6 +14.9 Short Covering 0.12
Writing 3.85 -1.5 1219 +35 2020 222 164.8 +15.6 - 0.18
Writing 2.95 -1.2 1751 +192 2040 172 184.2 +17.2 - 0.1
Writing 2.35 -0.85 1041 +25 2060 179 203.8 +16.2 - 0.17
Long Covering 1.85 -0.65 1016 -22 2080 83 223.55 +16.35 - 0.08
Long Covering 1.5 -0.6 3638 -15 2100 845 -3 238.8 +11.85 Short Covering 0.23
Long Covering 1.35 -0.6 979 -8 2120 33 263.3 +16.55 - 0.03
Long Covering 1.1 -0.45 408 -52 2140 12 283.2 +16.6 - 0.03
- 0.85 -0.45 1025 2160 8 303.1 +16.6 - 0.01
Writing 0.85 -0.4 115 +2 2180 2 323.05 +16.6 - 0.02
Writing 0.85 -0.3 843 +21 2200 162 -3 343 +13.4 Short Covering 0.19
- 0.05 83 2220 - - - -
Writing 0.75 -0.3 688 +188 2240 - - - -
- 0.05 152 +39 2280 73 422.75 +16.65 - 0.48
- 0.05 -1.15 54 2320 - - - -
- - - 2360 2 502.5 +16.65 - -
39847 Total 17885 0.45

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.