NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 22698.85 -50.9 *Data as on 2026-10-28

Nifty 50 Option chain analysis for expiry 03-Nov-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
-	-	-	20050	132749 +46428	1.15 -0.7	Writing	-
-	-	-	20100	60188 +20355	1.2 -0.8	Writing	-
-	-	-	20150	605 +430	1.25 -0.75	Writing	-
-	-	-	20200	7424 -1288	1.25 -0.85	Long Covering	-
-	-	-	20250	293 +127	1.35 -0.65	Writing	-
-	-	-	20300	5486 +895	1.45 -0.75	Writing	-
-	-	-	20350	795 +131	1.4 -0.8	Writing	-
-	-	-	20400	3258 +21	1.55 -0.65	Writing	-
-	-	-	20450	710 +205	1.5 -0.85	Writing	-
-	2218.22 -54.12	18	20500	60332 -2003	1.65 -0.75	Long Covering	3351.78
-	-	-	20550	2290 +1682	1.7 -0.8	Writing	-
-	2118.31 -54.14	1	20600	12140 +2887	1.75 -0.8	Writing	12140
-	-	-	20650	2148 +1680	1.85 -0.75	Writing	-
-	-	-	20700	16168 +2112	1.9 -0.95	Writing	-
-	-	-	20750	2164 +1314	1.95 -0.8	Writing	-
-	-	-	20800	21481 +5826	2 -0.9	Writing	-
-	-	-	20850	2752 +2120	2.15 -0.85	Writing	-
-	-	-	20900	23974 +6769	2.25 -0.85	Writing	-
-	-	-	20950	3198 +1227	2.3 -0.95	Writing	-
Long Covering	1718.69 -59.61	122 -3	21000	85727 +14567	2.5 -0.95	Writing	702.68
-	-	-	21050	3561 +1514	2.7 -0.7	Writing	-
-	1618.78 -54.23	1	21100	17425 +5771	2.8 -0.8	Writing	17425
-	1568.83 -54.23	1	21150	5003 +3420	3 -0.75	Writing	5003
Writing	1518.88 -54.24	2 +1	21200	28782 +12578	3.1 -0.7	Writing	14391
-	1468.93 -54.25	3	21250	10648 +5675	3.35 -0.7	Writing	3549.33
Writing	1404.55 -68.69	42 +22	21300	51637 +20345	3.65 -0.65	Writing	1229.45
Writing	1369.03 -54.28	27 +20	21350	10230 +5686	3.9 -0.5	Writing	378.89
Writing	1319.09 -54.29	29 +22	21400	50340 +35483	4.35 -0.35	Writing	1735.86
-	1269.16 -54.3	4	21450	14663 +9711	4.75 -0.25	Writing	3665.75
Long Covering	1208.85 -67.95	1543 -64	21500	122880 +56205	5.25 -0.25	Writing	79.64
-	1169.32 -54.36	3	21550	11976 +6807	5.6 -0.4	Writing	3992
Writing	1108.2 -65.63	36 +23	21600	35281 +11715	6.15 -0.35	Writing	980.03
Writing	1069.59 -54.43	12 +8	21650	10891 +6464	6.75 -0.5	Writing	907.58
Writing	1014.5 -59.78	160 +130	21700	65929 +15059	7.5 -0.5	Writing	412.06
Writing	961.45 -63.18	39 +32	21750	31258 +22416	8.45 -0.95	Writing	801.49
Writing	913.5 -64.95	307 +78	21800	55171 +14497	9.85 -0.85	Writing	179.71
Writing	867.6 -58.12	66 +45	21850	18334 +12702	11.5 -0.9	Writing	277.79
Writing	817.05 -75.85	453 +241	21900	37791 +14889	13.35 -1	Writing	83.42
Writing	770.05 -56.45	144 +99	21950	23379 +11905	15.55 -1.3	Writing	162.35
Writing	724.7 -54.95	4896 +1069	22000	106876 +28892	18.5 -1.45	Writing	21.83
Writing	676.95 -70.9	1043 +651	22050	21267 +13412	21.65 -1.1	Writing	20.39
Writing	631.85 -52.1	2317 +685	22100	57677 +25974	25.7 -1.2	Writing	24.89
Writing	586.55 -61.65	833 +329	22150	19088 +7245	30.45 -0.95	Writing	22.91
Writing	542.1 -53.55	5173 +1125	22200	64528 +24509	36.2 -1.7	Writing	12.47
Writing	500.35 -62.95	904 +480	22250	23766 +13396	42.85 -1.35	Writing	26.29
Writing	456.5 -54.25	6293 +1010	22300	67350 +17612	50.9 -0.1	Writing	10.7
Writing	417.3 -57.6	1384 +797	22350	41024 +22371	59.85 +0.1	Buying	29.64
Writing	377.1 -54.6	11503 +2014	22400	54464 +22230	70.85 +0.15	Buying	4.73
Writing	339.95 -48.4	3811 +2215	22450	22597 +15040	83.25 +2.25	Buying	5.93
Writing	303.7 -54.35	31023 +11933	22500	87992 +43340	97.6 +2.5	Buying	2.84
Writing	270.15 -53.1	10233 +7798	22550	31958 +23443	113.85 +3.9	Buying	3.12
Writing	238.5 -51.55	31819 +16973	22600	69041 +36800	132 +7.55	Buying	2.17
Writing	209.2 -49.9	19021 +13024	22650	29895 +20484	152.05 +7.1	Buying	1.57
Writing	181.75 -44.7	87318 +32025	22700	78462 +25644	174.35 +9.45	Buying	0.9
Writing	156.55 -44.85	33301 +13916	22750	19638 +4326	199.4 +12.7	Buying	0.59
Writing	133.55 -40.35	86587 +15139	22800	41250 -8207	226.4 +13.95	Short Covering	0.48
Writing	112.9 -38.9	20457 +6666	22850	4047 +180	255.3 +19.5	Buying	0.2
Writing	94.3 -35.15	47489 +14031	22900	9482 -1427	286.7 +16.65	Short Covering	0.2
Writing	77.95 -33	20916 +11483	22950	2169 +639	320.3 +29.15	Buying	0.1
Writing	64 -29.55	118736 +33945	23000	24179 +5732	355.95 +29.55	Buying	0.2
Writing	51.4 -24.9	31012 +14805	23050	2136 +965	394.9 +35.95	Buying	0.07
Writing	41.3 -22.95	60701 +21505	23100	7190 +796	431.2 +33	Buying	0.12
Writing	32.9 -19.45	28039 +13579	23150	1192 +115	476.6 +43.9	Buying	0.04
Writing	25.7 -17.2	77638 +22300	23200	5940 +639	517.75 +42.7	Buying	0.08
Writing	20.3 -14.75	38048 +22844	23250	1041 +53	562.4 +57.4	Buying	0.03
Writing	16 -12.3	75577 +17116	23300	3327 -309	608.4 +51	Short Covering	0.04
Writing	12.5 -10.05	43575 +30350	23350	201 +68	654.8 +31.05	Buying	0
Writing	9.75 -8.3	73446 +25251	23400	1942 +174	695.65 +56	Buying	0.03
Writing	7.95 -6.6	27314 +15979	23450	70 -7	751.75 +47.6	Short Covering	0
Writing	6.3 -5.15	121682 +20175	23500	7061 -6	797.7 +59	Short Covering	0.06
Writing	5.2 -4.1	15875 +3005	23550	29 +11	845.25 +64.74	Buying	0
Writing	4.45 -3.15	51036 +17282	23600	1241 +24	896.05 +60.35	Buying	0.02
Writing	3.75 -2.55	14195 +5987	23650	68 -1	930.14 +52.51	Short Covering	0
Writing	3.2 -1.9	60544 +23661	23700	528 +72	996.55 +76.95	Buying	0.01
Writing	2.95 -1.5	13081 +5107	23750	30 +9	1029.35 +4.35	Buying	0
Writing	2.65 -1.05	65848 +24195	23800	922 +28	1095.6 +58.65	Buying	0.01
Writing	2.3 -1	8281 +3380	23850	9 +1	1128.9 +54	Buying	0
Writing	2.15 -0.65	61444 +39793	23900	592 -1	1178.76 +55.86	Short Covering	0.01
Writing	1.9 -0.7	7840 +2146	23950	21	1228.65 +52.95	-	0
Writing	1.8 -0.55	128119 +43424	24000	4430 +104	1289.55 +65.55	Buying	0.03
Writing	1.55 -0.65	5865 +1169	24050	4	1328.48 +54.52	-	0
Writing	1.3 -0.7	40217 +19471	24100	314 +29	1378.41 +71.81	Buying	0.01
Writing	1.35 -0.6	6484 +2361	24150	70	1428.35 +67.95	-	0.01
Writing	1.2 -0.7	49688 +8676	24200	1309 -1	1478.3 +57.15	Short Covering	0.03
Writing	1.1 -0.7	3657 +327	24250	6 +1	1528.25 +54.68	Buying	0
Writing	0.95 -0.7	27884 +8054	24300	505	1578.2 +58.65	-	0.02
Writing	1 -0.65	1718 +666	24350	1	1628.15 +54.72	-	0
Writing	0.9 -0.7	17633 +3548	24400	36	1678.1 +79.3	-	0
Writing	0.9 -0.75	3784 +2633	24450	3	1728.05 +54.74	-	0
Writing	0.85 -0.65	74797 +8866	24500	2049 -448	1789.9 +66.75	Short Covering	0.03
Writing	0.75 -0.55	4952 +2700	24550	1	1827.96 +85.51	-	0
Writing	0.8 -0.5	9840 +2898	24600	15	1877.91 +54.77	-	0
Writing	0.75 -0.55	3782 +3002	24650	-	-	-	-
Writing	0.7 -0.45	12424 +5664	24700	17 +16	1977.82 +54.79	Buying	0
Writing	0.75 -0.4	979 +565	24750	6 +6	2027.77 +54.8	Buying	0.01
Writing	0.75 -0.25	9898 +4293	24800	51 +8	2077.72 +54.8	Buying	0.01
Writing	0.8 -0.4	1749 +718	24850	16 +16	2127.67 +54.81	Buying	0.01
Writing	0.7 -0.25	2023 +501	24900	12 +8	2177.63 +54.82	Buying	0.01
Writing	0.7 -0.2	1081 +207	24950	-	-	-	-
Writing	0.7 -0.25	36255 +7031	25000	1515 +45	2280.45 +57.4	Buying	0.04
Writing	0.7 -0.15	1304 +390	25050	-	-	-	-
Writing	0.65 -0.15	2487 +1667	25100	27	2377.44 +67.19	-	0.01
Writing	0.7 -0.1	1987 +1170	25150	-	-	-	-
Writing	0.6 -0.15	14688 +2878	25200	79	2477.34 +69.34	-	0.01
		1886541	Total	1969817			1.04

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)