NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 23140.5 77.4 *Data as on 2026-09-25

Nifty 50 Option chain analysis for expiry 29-Sep-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
-	-	-	15000	1872 +192	0.3 -0.15	Writing	-
-	-	-	16500	2380 +126	0.35	-	-
-	5190 +46.7	12	18000	12184 -677	0.25 -0.15	Long Covering	1015.33
Short Covering	3683.15 +75.3	1502 -200	19500	12971 -3012	0.4 -0.35	Long Covering	8.64
-	-	-	20800	6171 +6171	0.75 +0.75	Buying	-
-	-	-	20850	409 +399	0.75 -8.25	Writing	-
-	-	-	20900	1548 +1548	0.8 +0.8	Buying	-
-	-	-	20950	414 +414	0.8 +0.8	Buying	-
Short Covering	2189.2 +79.9	4872 -1355	21000	147444 -22606	0.8 -0.8	Long Covering	30.26
-	-	-	21050	473 +473	0.8 +0.8	Buying	-
-	-	-	21100	5946 +5945	0.9 -0.5	Writing	-
-	-	-	21150	1148 +1118	0.9 -1.6	Writing	-
-	-	-	21200	2453 +2168	0.95 -0.8	Writing	-
-	-	-	21250	1121 +1121	1 +1	Buying	-
-	-	-	21300	1998 +1187	0.95 -0.85	Writing	-
-	-	-	21350	28157 -9517	1 -1.05	Long Covering	-
-	1754.4 +73.95	1	21400	41677 +827	1.15 -0.95	Writing	41677
-	-	-	21450	3499 -341	1.15 -1.1	Long Covering	-
-	1654.47 +73.94	1	21500	61445 -4666	1.25 -0.9	Long Covering	61445
-	-	-	21550	4571 +763	1.3 -1.2	Writing	-
Short Covering	1584.5 +103.87	582 -62	21600	17257 -1189	1.35 -1.15	Long Covering	29.65
-	1504.57 +73.89	1	21650	5293 +401	1.45 -1.3	Writing	5293
-	-	-	21700	26462 +2957	1.5 -1.3	Writing	-
-	1404.64 +73.83	1	21750	10522 +5142	1.5 -1.55	Writing	10522
-	1354.67 +73.78	1	21800	47389 +11844	1.55 -1.55	Writing	47389
-	1304.72 +73.72	1	21850	13126 +9182	1.75 -1.65	Writing	13126
-	1254.76 +44.76	10	21900	26853 +11362	1.75 -2	Writing	2685.3
-	1204.82 +73.5	2	21950	9877 +2638	1.85 -2.3	Writing	4938.5
Short Covering	1191.45 +78.4	7997 -1767	22000	201855 +15199	2.05 -2.5	Writing	25.24
Buying	1140 +108.08	10 +9	22050	7568 -653	2.15 -2.65	Long Covering	756.8
-	1083.75 +73.9	24	22100	32704 +15713	2.25 -2.9	Writing	1362.67
-	1005.32 +45.32	62	22150	8130 +3109	2.45 -3.15	Writing	131.13
Short Covering	993.25 +79.75	76 -43	22200	64023 +10335	2.55 -3.45	Writing	842.41
Short Covering	905.96 +71.02	6 -19	22250	16082 +6007	2.75 -3.9	Writing	2680.33
Buying	889.85 +78.15	60 +33	22300	58473 +8342	2.85 -4.45	Writing	974.55
-	843.95 +105.65	33	22350	19701 +2361	3.2 -5.2	Writing	597
Buying	791.8 +72.05	153 +64	22400	63960 +15187	3.4 -5.85	Writing	418.04
Buying	741.85 +74.9	306 +150	22450	29167 +9414	3.9 -6.8	Writing	95.32
Short Covering	688.6 +69.7	8491 -1640	22500	160880 +24158	4.3 -8.1	Writing	18.95
Buying	642.55 +64.1	287 +179	22550	32446 +12158	4.7 -9.35	Writing	113.05
Short Covering	593.3 +76.45	895 -18	22600	75365 +22601	5.4 -11.15	Writing	84.21
Buying	544 +62.3	723 +7	22650	44545 +10455	6.3 -13.7	Writing	61.61
Buying	494.5 +60.1	1934 +772	22700	101127 +30351	7.45 -16.3	Writing	52.29
Buying	448.45 +55.7	937 +82	22750	56029 +23444	9 -20.05	Writing	59.8
Buying	400.05 +54.45	6375 +394	22800	138127 +28040	11.4 -24.2	Writing	21.67
Short Covering	354.95 +49.95	1577 -15	22850	67167 +22797	14.6 -28.9	Writing	42.59
Buying	308 +44.75	6972 +1179	22900	99807 +13059	19.4 -34.55	Writing	14.32
Buying	264.1 +37	6181 +2074	22950	50943 +14763	25.7 -40.65	Writing	8.24
Short Covering	222.85 +31.45	50441 -9343	23000	222072 +41187	34.25 -47.8	Writing	4.4
Buying	183 +22.55	36285 +15494	23050	97505 +54569	44.85 -54.95	Writing	2.69
Buying	147.4 +15.8	139708 +30944	23100	168406 +51698	59.2 -62.05	Writing	1.21
Buying	116.7 +9.85	56087 +5152	23150	61203 +34051	77.55 -67.55	Writing	1.09
Short Covering	89.15 +4.2	144416 -39419	23200	93900 +19247	100.1 -74.4	Writing	0.65
Short Covering	66.5 +0.1	91540 -60448	23250	52569 -1949	127.95 -78.15	Long Covering	0.57
Long Covering	48.8 -2.85	148817 -30507	23300	78961 -6409	158.95 -81	Long Covering	0.53
Writing	35.1 -4.65	78850 +10526	23350	13649 -3509	195.15 -84.1	Long Covering	0.17
Long Covering	24.7 -6.15	151092 -10789	23400	55424 -6553	234.4 -84.55	Long Covering	0.37
Long Covering	17.45 -6.1	67620 -4636	23450	13795 -3065	278.35 -85.05	Long Covering	0.2
Writing	12.5 -5.75	217592 +8791	23500	71269 -12578	323.2 -82.9	Long Covering	0.33
Writing	9.1 -4.9	82436 +17911	23550	4824 -697	366.6 -86.65	Long Covering	0.06
Long Covering	6.8 -4.4	115603 -8746	23600	14617 -7701	417.25 -82.2	Long Covering	0.13
Long Covering	5.3 -3.9	61021 -8919	23650	3544 -360	464.4 -81.65	Long Covering	0.06
Writing	4.3 -3.3	110910 +2100	23700	10546 -1373	515.7 -82.3	Long Covering	0.1
Long Covering	3.6 -2.85	37163 -9063	23750	2981 -549	562.8 -79.55	Long Covering	0.08
Writing	3.15 -2.5	109449 +211	23800	12654 -7883	615.5 -76.1	Long Covering	0.12
Writing	2.75 -2.1	37895 +1635	23850	1568 -260	659.6 -82.35	Long Covering	0.04
Long Covering	2.55 -1.75	89727 -28242	23900	8831 -3277	715.1 -76.2	Long Covering	0.1
Long Covering	2.3 -1.75	29196 -3027	23950	1809 -213	762.05 -87.05	Long Covering	0.06
Long Covering	2.15 -1.6	240151 -58462	24000	48541 -22343	814.3 -72.5	Long Covering	0.2
Long Covering	1.8 -1.55	23239 -26288	24050	1238 -5	867.05 -69.55	Long Covering	0.05
Writing	1.6 -1.3	86192 +2049	24100	5951 -915	911.1 -76.9	Long Covering	0.07
Long Covering	1.5 -1.15	25136 -1777	24150	1752 -146	964.2 -85.7	Long Covering	0.07
Long Covering	1.3 -1	122282 -16805	24200	14453 -2633	1014.6 -70.25	Long Covering	0.12
Long Covering	1.25 -0.85	26454 -7425	24250	2193 -11	1064.5 -74.25	Long Covering	0.08
Long Covering	1.15 -0.75	89644 -34410	24300	31363 -7918	1113.2 -80.35	Long Covering	0.35
Long Covering	1.15 -0.8	23946 -3171	24350	4446 -152	1162.9 -68.15	Long Covering	0.19
Long Covering	1 -0.65	56001 -6677	24400	17874 -4469	1214 -70.35	Long Covering	0.32
Long Covering	0.95 -0.6	5603 -607	24450	1128 -42	1266.5 -69.3	Long Covering	0.2
Long Covering	0.85 -0.75	156478 -38870	24500	20505 -10449	1308.7 -80.65	Long Covering	0.13
Long Covering	0.7 -0.7	18022 -457	24550	686 -6	1373.2 -66.8	Long Covering	0.04
Long Covering	0.7 -0.5	51310 -2746	24600	7622 -1056	1413.35 -75.3	Long Covering	0.15
Long Covering	0.65 -0.55	13152 -319	24650	520 -5	1469.4 -97.54	Long Covering	0.04
Long Covering	0.65 -0.5	55617 -2413	24700	2435 -400	1511.15 -75.2	Long Covering	0.04
Long Covering	0.6 -0.55	5356 -50	24750	381	1593.42 -60.93	-	0.07
Long Covering	0.6 -0.45	44540 -10196	24800	3132 -580	1623.5 -79.05	Long Covering	0.07
Long Covering	0.65 -0.45	2293 -41	24850	161 -11	1693.36 -73.4	Long Covering	0.07
Long Covering	0.55 -0.5	21311 -6759	24900	837 -35	1743.32 -56.63	Long Covering	0.04
Writing	0.55 -0.55	2904 +840	24950	70 -1	1793.29 -73.39	Long Covering	0.02
Long Covering	0.6 -0.45	130723 -42912	25000	15386 -5588	1811 -83.45	Long Covering	0.12
Writing	0.6 -0.5	1402 +179	25050	51 -1	1893.23 -73.36	Long Covering	0.04
Long Covering	0.55 -0.5	9590 -5084	25100	1235 -109	1911 -81.45	Long Covering	0.13
Long Covering	0.55 -0.45	1228 -48	25150	25	1993.16 -73.35	-	0.02
Writing	0.55 -0.45	9675 +38	25200	1019 -89	2008.8 -80.55	Long Covering	0.11
Long Covering	0.6 -0.35	905 -16	25250	34	2093.1 -73.33	-	0.04
Writing	0.55 -0.45	6864 +184	25300	361 -40	2143.06 -49.34	Long Covering	0.05
Writing	0.6 -0.45	421 +13	25350	16	2193.03 -73.32	-	0.04
Long Covering	0.55 -0.4	2749 -578	25400	304 -21	2243 -73.31	Long Covering	0.11
Writing	0.55 -0.35	583 +1	25450	9	2292.97 -73.3	-	0.02
Long Covering	0.6 -0.3	39808 -3857	25500	9216 -2722	2310.55 -77.45	Long Covering	0.23
Writing	0.6 -0.3	2018 +556	25550	6	2392.9 -73.29	-	0
Long Covering	0.6 -0.2	1830 -1393	25600	443 -5	2420.25 -95.9	Long Covering	0.24
Writing	0.5 -0.3	907 +24	25650	8	2492.84 -73.27	-	0.01
Long Covering	0.45 -0.35	4013 -120	25700	131 -34	2542.8 -73.27	Long Covering	0.03
Long Covering	0.5 -0.3	312 -1	25750	4	2592.77 -73.26	-	0.01
Long Covering	0.45 -0.3	4975 -816	25800	268 -33	2603.4 -112.59	Long Covering	0.05
Writing	0.5 -0.3	332 +46	25850	13 +13	2692.71 -73.24	Writing	0.04
Writing	0.4 -0.25	3318 +69	25900	37 -28	2727.45 -60.25	Long Covering	0.01
Writing	0.45 -0.3	426 +21	25950	1	2792.64 -73.22	-	0
Long Covering	0.45 -0.25	45287 -3339	26000	17809 -4722	2815.8 -74.75	Long Covering	0.39
Long Covering	0.45 -0.25	254 -128	26050	1	2892.58 -73.2	-	0
Writing	0.45 -0.3	469 +44	26100	67 -51	2942.54 -73.2	Long Covering	0.14
Writing	0.5 -0.15	264 +5	26150	1	2992.51 -73.19	-	0
Long Covering	0.45 -0.3	2553 -64	26200	-	-	-	-
Writing	0.45 -0.3	469 +113	26250	-	-	-	-
Writing	0.45 -0.25	1884 +192	26300	866 -82	3386.8 -155.45	Long Covering	0.46
Writing	0.45 -0.2	400 +271	26350	-	-	-	-
Long Covering	0.45 -0.25	260 -43	26400	41 -1	3242.35 -73.15	Long Covering	0.16
Writing	0.4 -0.25	187 +12	26450	-	-	-	-
Long Covering	0.4 -0.2	8957 -1303	26500	8550 -1074	3312.55 -78.85	Long Covering	0.95
Writing	0.4 -0.2	159 +23	26550	-	-	-	-
Writing	0.35 -0.15	626 +26	26600	-	-	-	-
Writing	0.4 -0.15	144 +22	26650	-	-	-	-
Writing	0.35 -0.25	167 +22	26700	-	-	-	-
Long Covering	0.35 -0.2	208 -17	26750	1	3592.12 -73.1	-	0
Writing	0.35 -0.25	187 +8	26800	21	3642.09 -73.09	-	0.11
Writing	0.45 -0.15	203 +33	26850	-	-	-	-
Long Covering	0.35 -0.15	215 -2	26900	1	3742.02 -73.07	-	0
Long Covering	0.35 -0.25	224 -1	26950	-	-	-	-
Long Covering	0.4 -0.1	23546 -1900	27000	16580 -2632	3815.65 -80.3	Long Covering	0.7
Writing	0.3 -0.15	361 +10	27050	-	-	-	-
Writing	0.35 -0.15	748 +111	27100	-	-	-	-
Long Covering	0.35 -0.05	1210 -56	27150	-	-	-	-
Writing	0.35 -0.15	3983 +732	27200	-	-	-	-
Long Covering	0.25 -0.1	5819 -1262	28500	3429 -1612	5317.1 -92.15	Long Covering	0.59
Long Covering	0.25 -0.1	4112 -178	30000	1405 -480	6816.15 -83.1	Long Covering	0.34
Buying	0.25 +0.25	263 +15	31500	-	-	-	-
Writing	0.25 -0.05	1132 +189	33000	-	-	-	-
Writing	0.2 -0.35	227 +24	34500	-	-	-	-
		3302161	Total	3055513			0.93

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:

OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

OI increasing & Option Price Increasing = Put Buying (Bearish trend)
OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)