NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 24072.75 -5.75 *Data as on 2026-07-15

Nifty 50 Option chain analysis for expiry 21-Jul-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
Buying	2499.9 +22.85	7 +6	21600	67490 -976	1.3 -0.65	Long Covering	9641.43
-	-	-	21650	474 +354	1.3 -0.65	Writing	-
-	-	-	21700	4687 -1409	1.3 -0.8	Long Covering	-
-	-	-	21750	210 +122	1.35 -0.7	Writing	-
-	-	-	21800	19634 +1125	1.4 -0.75	Writing	-
-	-	-	21850	372 +187	1.45 -0.85	Writing	-
-	2200.2 +120.2	12	21900	5739 +386	1.45 -0.9	Writing	478.25
-	-	-	21950	211 +102	1.5 -0.8	Writing	-
-	2100.3 +22.8	29	22000	45268 +12646	1.5 -1	Writing	1560.97
-	-	-	22050	2286 -407	1.45 -1.15	Long Covering	-
-	-	-	22100	4580 +2304	1.55 -1.05	Writing	-
-	-	-	22150	398 +69	1.6 -1.1	Writing	-
Short Covering	1900.5 +94.05	4 -3	22200	7070 +1192	1.6 -1.15	Writing	1767.5
-	-	-	22250	1026 +391	1.65 -1.1	Writing	-
-	-	-	22300	8456 +2752	1.65 -1.25	Writing	-
-	-	-	22350	1618 +624	1.75 -1.35	Writing	-
-	-	-	22400	8753 +3651	1.8 -1.4	Writing	-
-	-	-	22450	1221 +635	1.9 -1.55	Writing	-
Buying	1550 +52.9	137 +12	22500	60678 +14474	2.05 -1.55	Writing	442.91
-	-	-	22550	1842 +135	2.1 -1.7	Writing	-
-	-	-	22600	12729 +2030	2.3 -1.75	Writing	-
-	-	-	22650	2356 +417	2.4 -1.8	Writing	-
-	-	-	22700	15302 -3616	2.5 -2.1	Long Covering	-
-	-	-	22750	2945 +326	2.6 -2.25	Writing	-
-	1301.95 +21.6	60	22800	24504 -3153	2.85 -2.45	Long Covering	408.4
-	1252.35 +21.35	1	22850	6199 +2677	2.95 -2.75	Writing	6199
Buying	1157.15 +41.45	437 +4	22900	24679 +7089	3.15 -3	Writing	56.47
-	1153.4 +20.55	1	22950	8583 +4003	3.6 -3.4	Writing	8583
Buying	1057.1 +48.3	3134 +37	23000	108248 +33182	3.95 -3.9	Writing	34.54
Buying	1055.15 +19.55	2 +1	23050	11437 +4730	4.2 -4.3	Writing	5718.5
Long Covering	960.3 -27.2	482 -2	23100	24182 +3009	4.65 -4.95	Writing	50.17
Buying	957.9 +18.15	2 +1	23150	8582 +3738	5.25 -5.85	Writing	4291
Buying	853.5 +43.25	268 +142	23200	46405 +6491	6.05 -6.6	Writing	173.15
Buying	862.1 +95.7	11 +11	23250	12047 +1732	7.1 -7.7	Writing	1095.18
Short Covering	766.15 +43.2	314 -109	23300	89352 +26518	8.15 -8.9	Writing	284.56
Writing	713.95 -40.25	22 +18	23350	30189 +18928	10 -10.3	Writing	1372.23
Buying	664.8 +33.4	704 +140	23400	46917 +4319	12.3 -11.5	Writing	66.64
Buying	620.95 +33.2	258 +37	23450	15824 +9262	15 -13.6	Writing	61.33
Buying	571.45 +31.85	4366 +469	23500	69971 +14539	18.75 -15.45	Writing	16.03
Buying	527.3 +34.65	257 +71	23550	13794 +2775	23 -17.9	Writing	53.67
Buying	481.85 +32.3	1335 +37	23600	50655 +15201	28.3 -20.15	Writing	37.94
Buying	438.05 +26.55	436 +88	23650	15679 +5792	34.95 -22.1	Writing	35.96
Buying	396.45 +22.75	2221 +93	23700	50817 +9277	42.6 -24.85	Writing	22.88
Short Covering	355.35 +21.65	525 -48	23750	20302 +12974	52.15 -28.6	Writing	38.67
Buying	317.5 +18	5856 +580	23800	54172 +12323	63.7 -31	Writing	9.25
Buying	280.55 +14.85	1232 +87	23850	14343 +5873	77 -33.75	Writing	11.64
Buying	245.9 +12.4	9192 +2222	23900	35775 +12801	92.6 -36.55	Writing	3.89
Buying	213.9 +8.8	4366 +501	23950	18778 +10763	110.45 -39.4	Writing	4.3
Buying	183.5 +6.6	70559 +6568	24000	91326 +18118	130.7 -40.6	Writing	1.29
Buying	156.5 +4.3	33911 +9297	24050	28435 +14525	153.5 -42.55	Writing	0.84
Buying	132 +2.05	104901 +12197	24100	78164 +22157	178.9 -45.05	Writing	0.75
Buying	110.55 +1.5	63426 +40714	24150	30144 +23090	206.2 -46.9	Writing	0.48
Buying	91.3 +0.3	138134 +72251	24200	45394 +17584	237.45 -47.95	Writing	0.33
Writing	74.4 -0.4	44447 +25355	24250	9833 +2493	269.55 -48.8	Writing	0.22
Writing	59.95 -0.5	89673 +25940	24300	13611 +2933	305.05 -50.25	Writing	0.15
Writing	48.1 -0.8	30897 +5427	24350	3087 +1300	344.05 -49.3	Writing	0.1
Writing	38.2 -1	71284 +11283	24400	9597 +1450	382.9 -49.2	Writing	0.13
Writing	30.1 -1.5	26591 +8091	24450	1344 +560	423.2 -54.55	Writing	0.05
Writing	23.75 -1.5	110717 +37344	24500	12987 -1361	467.6 -51.65	Long Covering	0.12
Writing	18.6 -1.2	23799 +4863	24550	849 +461	511.45 -54.8	Writing	0.04
Writing	14.5 -1.35	68304 +24088	24600	3137 +39	557.75 -49.25	Writing	0.05
Writing	11.45 -1.3	32579 +18854	24650	500 +350	608.9 -53.65	Writing	0.02
Writing	8.95 -1	92260 +28799	24700	1208 +75	652.9 -51.35	Writing	0.01
Writing	7.35 -0.95	33419 +19462	24750	247 +207	702.2 -53.9	Writing	0.01
Writing	6.15 -0.7	72410 +29168	24800	817 +89	750.4 -52.6	Writing	0.01
Writing	5.2 -0.7	23028 +12993	24850	76 +58	797.35 -54.1	Writing	0
Writing	4.4 -0.6	47127 +17917	24900	287 +65	850.45 -48.65	Writing	0.01
Writing	3.75 -0.75	20567 +10261	24950	6 +3	891 +5.2	Buying	0
Writing	3.25 -0.8	113244 +21337	25000	4768 +294	947.65 -49.75	Writing	0.04
Writing	2.85 -0.7	15725 +5096	25050	31 +12	954.85 -94.7	Writing	0
Writing	2.5 -0.65	40605 +3337	25100	53 +1	1051.9 -42.05	Writing	0
Writing	2.35 -0.45	8851 +4809	25150	17 +1	1051.7 -24.6	Writing	0
Writing	2.1 -0.5	55159 +20324	25200	799 +86	1143.25 -53.65	Writing	0.01
Writing	1.9 -0.4	9635 +7027	25250	11 +7	1207.8 +34.25	Buying	0
Writing	1.6 -0.35	57182 +27102	25300	25 +10	1198.85 -98.25	Writing	0
Writing	1.5 -0.25	7266 +692	25350	8	1248.25 -23.4	-	0
Writing	1.4 -0.2	43622 +20278	25400	31	1297.75 -79.65	-	0
Writing	1.25 -0.25	5461 +1382	25450	1	1347.4 -23	-	0
Writing	1.15 -0.25	82129 +26393	25500	2107 +86	1439 -48.65	Writing	0.03
Writing	1.1 -0.2	7520 +2263	25550	1	1446.8 -22.75	-	0
Writing	1.05 -0.15	24821 +1559	25600	11	1496.6 -22.65	-	0
Writing	1 -0.15	3554 +1260	25650	9	1546.45 -22.55	-	0
Writing	0.95 -0.15	19019 +865	25700	5	1596.3 -85.7	-	0
Writing	0.95 -0.15	2883 +538	25750	1	1646.2 -22.4	-	0
Writing	0.9 -0.15	19451 +64	25800	22	1696.1 -78.9	-	0
Writing	0.9 -0.1	3968 +3015	25850	4	1746 -22.3	-	0
Writing	0.85 -0.15	7480 +4256	25900	8	1795.95 -22.25	-	0
Writing	0.85 -0.1	1249 +920	25950	1	1845.85 -22.25	-	0
Writing	0.8 -0.1	46256 +17800	26000	1224 +96	1938.15 -49.5	Writing	0.03
Writing	0.8 -0.1	753 +583	26050	1	1945.75 -22.2	-	0
Writing	0.75 -0.2	2110 +562	26100	-	-	-	-
Writing	0.75 -0.15	535 +214	26150	-	-	-	-
Writing	0.7 -0.1	13893 +6472	26200	-	-	-	-
		1826075	Total	1416966			0.78

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)