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

Option Chain Analysis

Processing ...
NIFTY 24173.05 -205.05 *Data as on 2026-04-23
Nifty 50 Option chain analysis for expiry 28-Apr-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
- 4089.05 -208.3 1 20100 9806 -2113 0.55 -0.15 Long Covering 9806
- - - 20150 911 +450 0.65 -0.2 Writing -
Long Covering 3989.15 -208.3 1 -21 20200 4560 -395 0.7 -0.1 Long Covering 4560
- 3939.2 -208.3 1 20250 399 +221 0.7 -0.2 Writing 399
- 3889.2 -208.35 1 20300 3098 +845 0.55 -0.35 Writing 3098
- 3839.25 -208.35 1 20350 971 +486 0.8 -0.15 Writing 971
Writing 3789.3 -208.35 2 +1 20400 739 +224 0.65 -0.35 Writing 369.5
- 3739.35 -208.35 1 20450 220 +114 0.75 -0.25 Writing 220
Long Covering 3668.45 -213.2 2308 -84 20500 26069 +368 0.75 -0.35 Writing 11.3
- 3639.4 -208.35 2 20550 255 +7 0.7 -0.3 Writing 127.5
- 3589.45 -208.35 4 20600 641 +19 0.7 -0.4 Writing 160.25
- 3539.5 -208.35 3 20650 348 +115 0.75 -0.4 Writing 116
- 3489.55 -208.35 11 20700 479 -147 0.75 -0.4 Long Covering 43.55
- 3439.6 -208.35 4 20750 399 +243 0.85 -0.25 Writing 99.75
- 3389.6 -208.4 6 20800 1272 -86 0.8 -0.5 Long Covering 212
- 3339.65 -208.4 6 20850 200 +48 0.75 -0.55 Writing 33.33
- 3289.7 -208.4 5 20900 3798 -468 0.8 -0.6 Long Covering 759.6
- 3239.75 -208.4 4 20950 299 +18 1 -0.4 Writing 74.75
Long Covering 3164.4 -223.25 9992 -666 21000 85352 -11761 0.9 -0.6 Long Covering 8.54
- 3139.8 -208.45 3 21050 721 +19 0.8 -0.55 Writing 240.33
- 3089.85 -208.45 7 21100 1043 +42 0.95 -0.55 Writing 149
- 3039.9 -208.45 4 21150 242 +129 1 -0.45 Writing 60.5
- 2989.95 -208.45 9 21200 5646 +552 0.95 -0.6 Writing 627.33
- 2940 -208.45 4 21250 246 +48 1.05 -0.55 Writing 61.5
- 2890 -208.5 3 21300 2701 +833 1 -0.65 Writing 900.33
- 2840.05 -208.5 4 21350 706 +338 1 -0.6 Writing 176.5
- 2790.1 -208.5 15 21400 1575 -224 1.1 -0.6 Long Covering 105
- 2740.15 -208.5 9 21450 483 -4 1.1 -0.55 Long Covering 53.67
Long Covering 2660.4 -224.65 1483 -307 21500 51521 -2226 1.25 -0.6 Long Covering 34.74
- 2640.2 -208.55 7 21550 349 +20 1.15 -0.55 Writing 49.86
Long Covering 2590.25 -208.55 531 -13 21600 4893 -538 1.25 -0.65 Long Covering 9.21
- 2540.3 -208.5 10 21650 1299 +37 1.2 -0.6 Writing 129.9
- 2490.35 -208.5 95 21700 4502 -642 1.3 -0.6 Long Covering 47.39
- 2440.35 -208.55 13 21750 628 +293 1.35 -0.55 Writing 48.31
Long Covering 2350 -248.95 131 -1 21800 11351 -402 1.4 -0.45 Long Covering 86.65
Writing 2340.45 -208.55 45 +8 21850 895 +55 1.3 -0.5 Writing 19.89
- 2290.5 -208.55 270 21900 6338 -364 1.45 -0.55 Long Covering 23.47
- 2240.55 -208.55 19 21950 2335 +486 1.4 -0.6 Writing 122.89
Long Covering 2164.15 -220.05 12510 -962 22000 108358 -3420 1.5 -0.7 Long Covering 8.66
- 2140.6 -208.6 154 22050 2410 +42 1.4 -0.7 Writing 15.65
- 2090.65 -208.6 780 22100 5133 +623 1.5 -0.75 Writing 6.58
- 2040.7 -208.6 122 22150 1698 +346 1.55 -0.7 Writing 13.92
Long Covering 1990.75 -202.3 989 -12 22200 14044 +2563 1.55 -0.8 Writing 14.2
- 1940.75 -208.65 395 22250 2574 +93 1.55 -0.75 Writing 6.52
Long Covering 1865.45 -215.45 2236 -45 22300 18258 -2497 1.7 -0.65 Long Covering 8.17
- 1840.85 -197.15 211 22350 1489 -259 1.8 -0.9 Long Covering 7.06
Writing 1762.3 -218.65 4772 +1 22400 17775 +367 1.8 -0.9 Writing 3.72
- 1740.95 -208.65 266 22450 3431 +507 1.9 -0.95 Writing 12.9
Long Covering 1668.7 -218.35 18401 -115 22500 81717 -3336 1.95 -1.1 Long Covering 4.44
Long Covering 1618.65 -231.05 576 -8 22550 2933 +392 2.2 -1.2 Writing 5.09
Long Covering 1565.1 -211.5 2287 -45 22600 30662 +3812 2.35 -1.2 Writing 13.41
Long Covering 1541.15 -208.7 991 -1 22650 6492 +2951 2.5 -1.3 Writing 6.55
Long Covering 1461.85 -204.35 5405 -290 22700 34187 +3672 2.7 -1.4 Writing 6.33
Long Covering 1441.35 -210.1 2004 -7 22750 7130 +1283 2.9 -1.45 Writing 3.56
Long Covering 1367.75 -222.7 5907 -77 22800 38482 +7585 3.1 -1.55 Writing 6.51
Long Covering 1300 -212 4584 -4 22850 11465 -11973 3.45 -1.75 Long Covering 2.5
Long Covering 1263.95 -218.05 3488 -87 22900 34156 +8491 3.8 -1.6 Writing 9.79
Long Covering 1242.1 -190.35 529 -5 22950 9362 +1663 4.35 -1.6 Writing 17.7
Long Covering 1166.65 -223.05 27633 -2354 23000 163229 +42637 5 -1.45 Writing 5.91
- 1115.6 -235.5 2865 23050 10367 +1705 5.6 -1.75 Writing 3.62
Long Covering 1067.25 -219 3427 -183 23100 27465 -8253 6.45 -1.5 Long Covering 8.01
Long Covering 1027.85 -232.15 567 -1 23150 10048 +2995 7.6 -1.55 Writing 17.72
Long Covering 966.7 -222 2710 -371 23200 65283 +28175 8.55 -1.55 Writing 24.09
Long Covering 919.9 -233.45 486 -3 23250 26764 +18512 10.1 -1.5 Writing 55.07
Long Covering 871.1 -224.35 3658 -127 23300 61867 +25486 11.8 -1.2 Writing 16.91
Long Covering 826.5 -205.6 326 -5 23350 18790 +10464 14.1 -0.9 Writing 57.64
Long Covering 782.9 -216.65 2173 -20 23400 44944 +12709 16.75 -0.4 Writing 20.68
Long Covering 736.65 -215.9 3077 -5 23450 18037 +4186 19.65 +0.1 Buying 5.86
Long Covering 685.05 -219.5 17303 -1111 23500 103772 +15068 23.45 +0.8 Buying 6
Writing 641.25 -224.85 2423 +19 23550 14483 +3208 27.85 +1.8 Buying 5.98
Long Covering 595.85 -216.75 2750 -17 23600 41449 +12874 32.95 +3.1 Buying 15.07
Writing 557.55 -206.2 489 +34 23650 11203 +2888 39.25 +4.95 Buying 22.91
Writing 509.45 -212.7 3694 +231 23700 45915 +18592 46.35 +6.95 Buying 12.43
Writing 467.25 -215.2 724 +147 23750 10784 +2032 54.8 +9.5 Buying 14.9
Writing 429.1 -206.05 7892 +738 23800 51691 +16263 64.4 +12.35 Buying 6.55
Writing 387 -208.45 1789 +355 23850 16895 +9391 76 +16.1 Buying 9.44
Writing 351.9 -198.5 5406 +465 23900 47529 +2794 89 +20.15 Buying 8.79
Writing 316.8 -190.8 1764 +830 23950 11921 +4095 102.95 +24.85 Buying 6.76
Writing 283 -186.35 52784 +4676 24000 107281 -12004 119.6 +30.45 Short Covering 2.03
Writing 251.35 -182.1 3454 +2558 24050 12168 +3195 138.45 +37.05 Buying 3.52
Writing 221.25 -173.7 22806 +13773 24100 47152 +15961 158.05 +43 Buying 2.07
Writing 193.6 -169.7 21413 +19822 24150 24907 +15790 181 +50.65 Buying 1.16
Writing 168.45 -159.15 92269 +73000 24200 72364 +33395 204.5 +57.25 Buying 0.78
Writing 145.5 -151.4 27727 +22152 24250 16096 +4606 231.1 +65.55 Buying 0.58
Writing 124.85 -140.25 66657 +28513 24300 43821 -10615 260.75 +74.9 Short Covering 0.66
Writing 106.2 -131.45 22990 +9461 24350 10682 -11934 292.35 +84.2 Short Covering 0.46
Writing 89.4 -122 82356 +769 24400 44317 -33712 325.3 +93.8 Short Covering 0.54
Writing 75.3 -112.85 39458 +2550 24450 11941 -9004 360 +103.45 Short Covering 0.3
Writing 62.6 -102.2 163859 +43921 24500 53720 -18897 399.1 +114.6 Short Covering 0.33
Writing 52.2 -92.3 30139 +5914 24550 9506 -3061 438.4 +125.15 Short Covering 0.32
Writing 43.15 -82.6 73980 +17433 24600 13864 -5874 476.3 +132.6 Short Covering 0.19
Writing 35.75 -73.1 22853 +7895 24650 2303 -655 523.45 +148.6 Short Covering 0.1
Writing 29.45 -63.45 56105 +14235 24700 7970 -939 563.65 +153.95 Short Covering 0.14
Writing 24.2 -55.4 22990 +6830 24750 818 -73 610.55 +164 Short Covering 0.04
Writing 20.05 -47.15 68765 +12054 24800 9450 -962 655.05 +171.9 Short Covering 0.14
Writing 16.55 -40.7 19169 +3777 24850 673 -101 712.85 +189.2 Short Covering 0.04
Writing 13.7 -33.55 61725 +5805 24900 2216 -180 750.1 +187.25 Short Covering 0.04
Writing 11.35 -28.8 37798 +26228 24950 405 -16 801.25 +198 Short Covering 0.01
Writing 9.7 -23.55 166748 +13065 25000 29564 -2493 842.95 +194.25 Short Covering 0.18
Writing 8.2 -19.45 22956 +8391 25050 262 -8 894.45 +197.1 Short Covering 0.01
Writing 6.9 -15.8 64001 +28922 25100 866 +66 954.2 +216.2 Buying 0.01
Writing 5.95 -12.85 26944 +13923 25150 173 +3 992.85 +212.55 Buying 0.01
Writing 5.35 -10 119854 +60212 25200 2147 -203 1041.6 +211.45 Short Covering 0.02
Writing 4.6 -8.1 19590 +4751 25250 224 +1 1060.3 +171.5 Buying 0.01
Writing 3.9 -6.45 71088 +26091 25300 556 -90 1138.3 +204.45 Short Covering 0.01
Writing 3.45 -5.25 21914 +11725 25350 70 1190.7 +220.05 - 0
Writing 3 -4.1 47177 +9941 25400 897 -65 1239.7 +220.05 Short Covering 0.02
Writing 2.7 -3.35 12933 +1698 25450 122 +1 1257.85 +183.25 Buying 0.01
Writing 2.4 -2.6 120781 +7277 25500 12848 -1082 1351.3 +232.6 Short Covering 0.11
Writing 2.1 -2.15 9813 +1981 25550 93 -1 1379.35 +227.65 Short Covering 0.01
Writing 1.8 -1.85 48655 +13765 25600 755 -67 1443.9 +225.55 Short Covering 0.02
Long Covering 1.6 -1.55 8694 -10805 25650 112 1456.9 +206.9 - 0.01
Writing 1.3 -1.2 52329 +1950 25700 609 -14 1540 +240.65 Short Covering 0.01
Long Covering 1.25 -1 10321 -473 25750 29 1556.65 +207.8 - 0
Writing 1.1 -0.8 57571 +6136 25800 959 -12 1640 +224.2 Short Covering 0.02
Long Covering 1 -0.65 13853 -4364 25850 38 -2 1656.5 +208.4 Short Covering 0
Long Covering 0.95 -0.6 38863 -5988 25900 263 -6 1706.4 +177.25 Short Covering 0.01
Long Covering 0.9 -0.5 13380 -558 25950 38 1756.35 +208.7 - 0
Long Covering 0.95 -0.45 190727 -5435 26000 21347 -1025 1840 +222.4 Short Covering 0.11
Long Covering 0.75 -0.45 10416 -772 26050 33 -1 1905.85 +258.55 Short Covering 0
Long Covering 0.7 -0.45 19331 -1802 26100 370 -143 1945.85 +237.2 Short Covering 0.02
Long Covering 0.65 -0.45 4594 -321 26150 13 1956.15 +209.05 - 0
Long Covering 0.65 -0.4 13033 -1030 26200 3031 -11 2039.05 +227.7 Short Covering 0.23
Long Covering 0.65 -0.4 1980 -182 26250 23 -7 2056.1 +190.2 Short Covering 0.01
Writing 0.6 -0.35 6678 +624 26300 523 -99 2134.4 +225.75 Short Covering 0.08
Long Covering 0.6 -0.35 1276 -39 26350 91 2156 +209.25 - 0.07
Writing 0.55 -0.4 12738 +521 26400 358 -5 2205.95 +209.25 Short Covering 0.03
Writing 0.55 -0.3 1538 +391 26450 8 -1 2255.95 +209.3 Short Covering 0.01
Long Covering 0.5 -0.3 41887 -3305 26500 5296 -323 2341.8 +235.25 Short Covering 0.13
Writing 0.5 -0.3 1351 +491 26550 13 2355.85 +209.3 - 0.01
Writing 0.55 -0.25 2132 +582 26600 224 2405.8 +209.3 - 0.11
Writing 0.5 -0.25 1051 +441 26650 10 2455.75 +209.3 - 0.01
Long Covering 0.5 -0.2 2653 -72 26700 57 2505.75 +209.35 - 0.02
Long Covering 0.45 -0.25 461 -66 26750 12 2555.7 +209.35 - 0.03
Long Covering 0.5 -0.2 1756 -82 26800 89 2605.65 +209.35 - 0.05
Writing 0.5 -0.2 621 +161 26850 5 2655.6 +209.35 - 0.01
Writing 0.45 -0.2 4117 +552 26900 20 2705.55 +209.35 - 0
Long Covering 0.55 -0.15 439 -66 26950 15 2755.55 +209.4 - 0.03
Long Covering 0.45 -0.2 19229 -700 27000 9152 -1621 2834.65 +216.75 Short Covering 0.48
Long Covering 0.5 -0.15 338 -14 27050 6 2855.45 +209.4 - 0.02
Writing 0.5 -0.1 635 +32 27100 14 2905.4 +209.4 - 0.02
Writing 0.5 -0.15 532 +21 27150 6 2955.35 +209.4 - 0.01
Writing 0.55 -0.1 1374 +723 27200 6 3005.35 +209.45 - 0
Long Covering 0.5 -0.15 371 -24 27250 1 3055.3 +209.45 - 0
- 0.5 -0.1 673 27300 7 3105.25 +209.45 - 0.01
Writing 0.5 -0.1 470 +86 27350 1 3155.2 +209.45 - 0
Writing 0.45 -0.15 1202 +12 27400 27 3205.15 +209.45 - 0.02
Writing 0.4 -0.3 1085 +97 27450 1 3255.15 +209.5 - 0
Writing 0.45 -0.15 6903 +505 27500 4674 -194 3338.25 +226.65 Short Covering 0.68
Writing 0.45 -0.15 886 +234 27550 4 3355.05 +209.45 - 0
Writing 0.4 -0.15 1184 +74 27600 17 3405 +209.45 - 0.01
Writing 0.45 -0.1 1656 +248 27650 1 3454.95 +209.45 - 0
Long Covering 0.4 -0.15 8637 -292 27700 146 3504.95 +209.5 - 0.02
2473494 Total 2059362 0.83

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.