Option Chain Analysis

Processing ...
BANKNIFTY 51661.45 -121.8 *Data as on 2024-06-21
Nifty Bank Option chain analysis for expiry 26-Jun-2024. 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
- 14197.9 -129.05 46 37500 33951 +15682 0.5 -1.05 Writing 738.07
Long Covering 12699.4 -129.3 1336 -2 39000 11224 -12250 0.7 -1.1 Long Covering 8.4
- - - 39500 6378 +2639 0.75 -1.25 Writing -
Long Covering 11584.25 -135.6 1379 -39 40000 31694 -2492 1.35 -0.6 Long Covering 22.98
- - - 40500 1986 -3826 1.2 -0.85 Long Covering -
Long Covering 10701.35 -129.7 125 -31 41000 4569 -6680 1.4 -0.9 Long Covering 36.55
- 10201.8 -129.8 3 41500 3862 -4414 1.65 -0.85 Long Covering 1287.33
Long Covering 9597.3 -122.7 1861 -8 42000 38766 -5030 2.15 -0.9 Long Covering 20.83
- 9202.8 -129.95 12 42500 7322 +1355 1.9 -1.3 Writing 610.17
Long Covering 8635.7 -197.65 1375 -30 43000 16598 -3523 2.55 -0.75 Long Covering 12.07
Long Covering 8175 -158.95 152 -22 43500 26705 -68 2.9 -0.7 Long Covering 175.69
- 7904.05 -130.25 34 43800 592 -117 3.4 -0.5 Long Covering 17.41
- 7804.15 -130.25 26 43900 693 -172 3.4 -0.65 Long Covering 26.65
Long Covering 7579.35 -144.65 2202 -48 44000 68946 +17217 3.75 -0.25 Writing 31.31
- 7604.35 -130.3 22 44100 1131 -177 3.7 -0.5 Long Covering 51.41
- 7504.45 -130.3 51 44200 262 -142 3.75 -0.5 Long Covering 5.14
- 7404.55 -130.3 36 44300 365 +25 3.65 -0.7 Writing 10.14
- 7304.65 -130.35 52 44400 606 +267 3.55 -0.9 Writing 11.65
- 7204.75 -130.35 119 44500 31875 +12039 3.9 -0.55 Writing 267.86
- 7104.85 -130.35 46 44600 425 +51 4.05 -0.5 Writing 9.24
- 7004.9 -130.45 44 44700 636 -42 4.35 -0.35 Long Covering 14.45
- 6905 -130.45 69 44800 770 +32 3.95 -0.8 Writing 11.16
- 6805.1 -130.45 65 44900 3287 -1063 3.95 -1.05 Long Covering 50.57
Long Covering 6593.55 -242.15 3927 -64 45000 107108 +8973 4.1 -0.7 Writing 27.27
- 6605.3 -130.5 104 45100 689 +26 4.5 -0.5 Writing 6.63
- 6505.4 -130.5 69 45200 1597 +670 3.7 -1.3 Writing 23.14
- 6151.4 -384.65 104 45300 326 -294 4 -1 Long Covering 3.13
- 6305.6 -130.55 58 45400 367 +113 3.8 -1.2 Writing 6.33
Long Covering 6053.45 -282.8 351 -1 45500 14728 -1954 4.1 -0.85 Long Covering 41.96
- 6105.8 -130.6 133 45600 417 -79 4.05 -1.1 Long Covering 3.14
Long Covering 6005.9 -130.6 45 -4 45700 668 -82 4.2 -1.05 Long Covering 14.84
- 5906 -130.6 99 45800 833 -295 4.05 -1.25 Long Covering 8.41
- 5806.1 -130.65 109 45900 1253 -248 4.3 -1.1 Long Covering 11.5
Long Covering 5648.95 -97.35 2013 -142 46000 53625 -7108 4.2 -1.1 Long Covering 26.64
- 5606.3 -130.65 373 46100 1565 +546 4.1 -1.5 Writing 4.2
- 5506.4 -130.7 185 46200 1004 +55 4 -1.65 Writing 5.43
Long Covering 5406.5 -130.7 139 -3 46300 634 -389 4.05 -1.65 Long Covering 4.56
- 5306.6 -130.75 255 46400 1444 -567 4.25 -1.4 Long Covering 5.66
Long Covering 5106.75 -185.05 3611 -1953 46500 27627 -4952 4.4 -1.3 Long Covering 7.65
Long Covering 5106.8 -130.8 184 -1 46600 2440 +722 4.6 -1.35 Writing 13.26
Writing 5006.9 -22.95 258 +1 46700 3665 +1037 4.45 -1.55 Writing 14.21
Long Covering 4799.15 -238.7 342 -1 46800 2751 -652 4.45 -1.65 Long Covering 8.04
Long Covering 4700.2 -181.35 421 -5 46900 3102 +1189 4.45 -1.8 Writing 7.37
Long Covering 4623.15 -145.75 20940 -4756 47000 89723 -30101 4.85 -1.6 Long Covering 4.28
Long Covering 4607.3 -6.8 394 -1 47100 3177 +82 4.9 -1.75 Writing 8.06
Long Covering 4423.5 -214.95 456 -12 47200 3796 -5895 5 -1.65 Long Covering 8.32
Long Covering 4335 -88.55 630 -7 47300 2627 -715 5 -1.85 Long Covering 4.17
- 4307.7 -1.7 702 47400 2882 -3113 5.3 -1.8 Long Covering 4.11
Long Covering 4094.35 -200.95 8030 -88 47500 117191 +32409 5.7 -1.65 Writing 14.59
Long Covering 4022.1 -159.95 588 -6 47600 3923 -1360 5.45 -2.1 Long Covering 6.67
Long Covering 4008.2 -131.45 829 -1 47700 7153 -4497 5.7 -2.15 Long Covering 8.63
- 3908.45 -71.1 986 47800 11931 -978 5.75 -2.35 Long Covering 12.1
Long Covering 3808.7 -23 930 -1 47900 11446 -649 5.7 -2.7 Long Covering 12.31
Writing 3622.75 -134.5 17191 +547 48000 128679 +175 6.35 -2.5 Writing 7.49
Long Covering 3609.4 -132 1061 -2 48100 7505 +1665 6.35 -2.9 Writing 7.07
Long Covering 3284 -358.05 1164 -8 48200 23385 +4634 6.3 -3.4 Writing 20.09
Long Covering 3410.35 -22.2 543 -3 48300 24692 +14542 6.6 -3.55 Writing 45.47
Long Covering 3311 -85.9 657 -1 48400 22948 +12430 6.95 -3.75 Writing 34.93
Long Covering 3107.9 -160.9 4117 -631 48500 86532 +9071 7.45 -4 Writing 21.02
Long Covering 3112.75 -30.65 650 -1 48600 24737 +8769 7.9 -4.2 Writing 38.06
Long Covering 2890.8 -172.15 942 -21 48700 27431 +10288 8.25 -4.65 Writing 29.12
Writing 2915.25 -26.1 1090 +1 48800 24501 +6827 9.15 -4.65 Writing 22.48
Writing 2729.7 -222 1032 +3 48900 17996 +6104 10.1 -4.55 Writing 17.44
Long Covering 2641.55 -131.1 19657 -1066 49000 169969 +24430 11.05 -4.85 Writing 8.65
Long Covering 2489.45 -162.25 1222 -31 49100 23769 +4207 11.75 -5.25 Writing 19.45
Long Covering 2409.35 -148.45 1012 -25 49200 33799 +15326 12.65 -5.7 Writing 33.4
Long Covering 2357.65 -110.3 867 -6 49300 27929 +2625 14.15 -6 Writing 32.21
Long Covering 2261.55 -112.6 1357 -17 49400 22274 +6863 15.65 -6.25 Writing 16.41
Long Covering 2109.9 -167.4 11068 -795 49500 117420 +20148 17.3 -6.8 Writing 10.61
Long Covering 2058.8 -113.9 1589 -47 49600 19262 -4209 19.1 -6.9 Long Covering 12.12
Long Covering 1949.3 -143.65 1526 -34 49700 34832 +7936 21.25 -7.8 Writing 22.83
Long Covering 1850.1 -140.85 1910 -131 49800 38314 +5129 23.25 -9.45 Writing 20.06
Writing 1759.6 -131.2 3214 +41 49900 33822 +3608 25.6 -10.85 Writing 10.52
Long Covering 1635.4 -147.45 32951 -2398 50000 165338 -22173 28.9 -11.55 Long Covering 5.02
Long Covering 1532.95 -163.65 2162 -531 50100 40738 +3073 31.95 -13.25 Writing 18.84
Long Covering 1471.8 -130 2706 -420 50200 36162 -2018 36.25 -14.5 Long Covering 13.36
Long Covering 1369.45 -138.8 3083 -462 50300 30154 -5703 41.15 -15.65 Long Covering 9.78
Long Covering 1272.3 -150.4 4259 -572 50400 25879 -258 47.5 -16.65 Long Covering 6.08
Long Covering 1170.3 -153.3 28665 -2246 50500 112748 -85 54.45 -18.1 Long Covering 3.93
Long Covering 1081.1 -162.2 3671 -383 50600 28902 -556 64.1 -19 Long Covering 7.87
Writing 993.65 -152.75 5090 +132 50700 36094 +4239 74.6 -20.2 Writing 7.09
Long Covering 914.45 -153.65 11833 -362 50800 52043 +4484 87.15 -21.2 Writing 4.4
Long Covering 819.1 -155.6 8615 -22 50900 36962 -1462 103.35 -20.95 Long Covering 4.29
Long Covering 741.9 -149.8 52894 -16641 51000 159179 -1066 121.35 -21.6 Long Covering 3.01
Long Covering 660.05 -158.55 11519 -1330 51100 32329 -5586 144.6 -19.85 Long Covering 2.81
Long Covering 592.85 -145.15 48676 -6929 51200 75253 -1844 171 -17.35 Long Covering 1.55
Writing 519.15 -147 20736 +1571 51300 53145 +4060 201.4 -15 Writing 2.56
Writing 454.2 -142.35 30945 +2513 51400 48361 -3775 235.9 -12.1 Long Covering 1.56
Writing 392.9 -141.05 115468 +22948 51500 111652 -14795 275.05 -7.7 Long Covering 0.97
Writing 335.95 -135.6 54715 +22600 51600 40638 -5698 321.75 - 0.74
Writing 288.05 -127.1 75862 +19682 51700 47908 -14249 369.75 +4.9 Short Covering 0.63
Writing 243.9 -121.15 75609 +6758 51800 17727 -25000 422.45 +11.6 Short Covering 0.23
Writing 201.2 -114.8 40988 +3764 51900 12676 -7923 481.1 +17.9 Short Covering 0.31
Writing 165.8 -106.4 157520 +19752 52000 39815 -9606 545.25 +27 Short Covering 0.25
Writing 134.1 -98.9 28694 +5143 52100 5788 +337 614.4 +35.55 Buying 0.2
Writing 107.75 -90.75 52546 +21185 52200 4156 +330 684.95 +41.1 Buying 0.08
Writing 86.6 -81.2 44466 +16507 52300 2195 -3 760.65 +47.8 Short Covering 0.05
Writing 69.35 -72.45 34622 +12687 52400 2062 +182 857.6 +75.7 Buying 0.06
Writing 55.55 -63.75 157343 +66137 52500 4442 +1239 941.5 +78.55 Buying 0.03
Writing 45.95 -53.85 33258 +13994 52600 634 -43 1019.65 +71 Short Covering 0.02
Writing 37.85 -45.85 35642 +7333 52700 711 +104 1113.95 +78.55 Buying 0.02
Writing 31.35 -39.15 37263 +16243 52800 302 -86 1215.6 +100.4 Short Covering 0.01
Writing 26.45 -32.7 24781 +8695 52900 177 1299.75 +99.7 - 0.01
Writing 22.95 -26.9 143519 +14531 53000 3564 +103 1392.75 +101 Buying 0.02
Writing 19.35 -22.7 50697 +32963 53100 98 -36 1489.8 +102.65 Short Covering 0
Writing 16.45 -19.1 28873 +10243 53200 96 +42 1567.05 +103.65 Buying 0
Writing 14.2 -15.75 48033 +28836 53300 63 -19 1690.45 +85.15 Short Covering 0
Writing 12.6 -12.95 32967 +19292 53400 116 +54 1784.35 +135.1 Buying 0
Writing 11.1 -10.65 125695 +33067 53500 266 -58 1865.25 +111.2 Short Covering 0
Writing 9.45 -9.45 35791 +4795 53600 38 -10 2016.75 +169 Short Covering 0
Writing 8.15 -8.1 48083 +20808 53700 142 2033.2 +97.05 - 0
Writing 7.3 -6.95 27334 +5750 53800 43 2126.25 +109.55 - 0
Writing 6.35 -6.1 24076 +684 53900 79 2220.15 +103.65 - 0
Writing 6.1 -4.8 187095 +9482 54000 997 -22 2380.85 +140.7 Short Covering 0.01
Writing 5.25 -4.4 24159 +9533 54100 3 2410.25 +56.15 - 0
Writing 4.45 -4.05 25775 +18317 54200 1 2506.3 +111.9 - 0
Writing 4.15 -3.4 20452 +15845 54300 - - - -
Writing 3.85 -2.95 9808 +4480 54400 - - - -
Writing 3.75 -2.4 114749 +18635 54500 80 +1 2927.1 +180.85 Buying 0
- 3.3 +3.3 4714 54600 - - - -
- 3 +3 9859 54700 - - - -
- 3.2 +3.2 3370 54800 - - - -
Long Covering 3.05 -0.95 130337 -47796 55000 1555 -98 3400.15 +176.65 Short Covering 0.01
Long Covering 2.55 -0.05 85893 -23319 55500 65 -3 3786.15 +129.35 Short Covering 0
Buying 2.8 +0.5 99140 +41675 56000 453 -2 4320.5 +40.5 Short Covering 0
Buying 2.55 +0.45 23539 +6840 56500 18 +12 4979.65 +328.05 Buying 0
Short Covering 2.4 +0.45 31808 -6247 57000 17 -1 5283.2 +132.6 Short Covering 0
Buying 2.3 +0.4 14887 +625 57500 - - - -
Short Covering 2.15 +0.25 44267 -7990 58000 - - - -
Short Covering 1.8 +0.15 39302 -7423 58500 - - - -
Buying 1.75 +0.25 39460 +21051 59000 - - - -
- 1.85 +1.85 10024 59500 - - - -
2848477 Total 2913995 1.02

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.