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 23897.7 24.25 *Data as on 2026-09-04
Nifty 50 Option chain analysis for expiry 08-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
- - - 22100 20307 0.65 +0.65 - -
- - - 22150 18680 +6702 0.7 -0.2 Writing -
- - - 22200 16895 +13611 0.75 -0.15 Writing -
- - - 22250 2194 +432 0.8 -0.2 Writing -
- 1612.16 +20.44 2 22300 49932 -3207 0.95 -0.1 Long Covering 24966
Buying 1562.2 +20.43 9 +4 22350 33974 -4489 0.9 -0.3 Long Covering 3774.89
- - - 22400 28403 -944 1.05 -0.25 Long Covering -
- - - 22450 4465 +1809 1.1 -0.2 Writing -
Short Covering 1467.55 +75.6 249 -4 22500 138696 +614 1.2 -0.25 Writing 557.01
- - - 22550 5557 +1881 1.2 -0.25 Writing -
- - - 22600 26153 +5125 1.3 -0.15 Writing -
- - - 22650 6559 +384 1.3 -0.2 Writing -
- - - 22700 32359 +3232 1.4 -0.2 Writing -
- - - 22750 9477 +1121 1.5 -0.25 Writing -
- - - 22800 47665 +7092 1.55 -0.3 Writing -
- - - 22850 10620 +4351 1.55 -0.45 Writing -
Long Covering 1013.15 -23.45 1 -1 22900 52423 +19248 1.6 -0.55 Writing 52423
Short Covering 1020 +32.85 3 -1 22950 23076 +11856 1.7 -0.7 Writing 7692
Short Covering 965.45 +46.25 995 -311 23000 181983 +17908 1.95 -0.75 Writing 182.9
Writing 864.6 -7.5 7 +5 23050 12190 +436 2.1 -0.7 Writing 1741.43
Buying 863.65 +54.4 97 +15 23100 48910 +10092 2.15 -0.85 Writing 504.23
Buying 826.1 +75.25 14 +2 23150 26163 +8039 2.25 -1 Writing 1868.79
Short Covering 758.45 +33.95 253 -17 23200 73503 +15215 2.4 -1.3 Writing 290.53
Buying 670.38 +13.44 1 +1 23250 38221 +16778 2.6 -1.45 Writing 38221
Short Covering 664.1 +50.5 399 -75 23300 65555 +10778 2.8 -2 Writing 164.3
Buying 615.05 +31.55 123 +3 23350 31566 +5122 3.1 -2.4 Writing 256.63
Short Covering 565.55 +28.3 892 -47 23400 65878 -6595 3.4 -3.25 Long Covering 73.85
Buying 514.95 +27.8 678 +16 23450 39700 +8638 3.9 -4.45 Writing 58.55
Short Covering 468.05 +30.55 4033 -957 23500 159936 -2294 4.7 -5.85 Long Covering 39.66
Buying 417.05 +28.15 945 +13 23550 43878 +10993 6.05 -7.95 Writing 46.43
Short Covering 370 +28.75 3883 -310 23600 127292 +432 7.95 -10.65 Writing 32.78
Short Covering 323.95 +25.6 1760 -206 23650 76295 +34479 11.05 -13.35 Writing 43.35
Short Covering 277.6 +19.45 6648 -2770 23700 119113 +26860 15.6 -17.85 Writing 17.92
Buying 234.85 +14.25 7402 +862 23750 65544 +24129 22.4 -20.7 Writing 8.85
Short Covering 195.6 +11.25 30728 -12502 23800 169564 +59469 31.8 -26.1 Writing 5.52
Short Covering 157.05 +5.35 19523 -8133 23850 90775 +33953 43.7 -31 Writing 4.65
Short Covering 123.8 +2.85 77350 -42235 23900 171059 +64327 59.85 -33.95 Writing 2.21
Writing 94.15 -2.95 114924 +23969 23950 89816 +47507 79.9 -36.85 Writing 0.78
Long Covering 69.05 -5.7 233506 -49467 24000 101389 -12335 105.2 -41.7 Long Covering 0.43
Long Covering 49.45 -6.6 108712 -11167 24050 23538 +6410 134.5 -39.25 Writing 0.22
Long Covering 33.9 -8.15 171381 -15356 24100 40994 -10159 169.7 -44.55 Long Covering 0.24
Writing 22.6 -8.2 101639 +21542 24150 11663 +728 208.95 -43.2 Writing 0.11
Long Covering 15.1 -8 180285 -1055 24200 30843 -9471 251.5 -48.1 Long Covering 0.17
Writing 10.1 -6.8 83200 +15312 24250 6579 -33 296.15 -49.5 Long Covering 0.08
Writing 6.65 -5.4 161353 +4241 24300 17094 -492 344.1 -39.8 Long Covering 0.11
Writing 4.9 -4.25 70784 +4327 24350 2550 -361 391.6 -41 Long Covering 0.04
Writing 3.7 -3.3 153561 +31846 24400 7387 -1014 442.15 -34.6 Long Covering 0.05
Writing 3.1 -2.6 56907 +4630 24450 1239 -45 493.7 -41.25 Long Covering 0.02
Writing 2.75 -2.1 166175 +11074 24500 13787 -869 543.4 -31.25 Long Covering 0.08
Writing 2.45 -1.65 49913 +5293 24550 1003 +95 592.45 -48.05 Writing 0.02
Long Covering 2.1 -1.3 102403 -17757 24600 3933 -75 640.25 -41.85 Long Covering 0.04
Long Covering 1.85 -1.2 31390 -10784 24650 615 +6 693.9 -71.61 Writing 0.02
Long Covering 1.6 -1 80421 -12786 24700 1902 -98 738.55 -50.05 Long Covering 0.02
Writing 1.35 -1 41309 +14859 24750 215 -2 792.9 -13.6 Long Covering 0.01
Long Covering 1.3 -0.75 109490 -9923 24800 1260 -36 841.6 -41.9 Long Covering 0.01
Long Covering 1.25 -0.7 14549 -503 24850 43 +2 896.8 -4.35 Writing 0
Long Covering 1.15 -0.75 52475 -2012 24900 306 -108 942.35 -10.9 Long Covering 0.01
Writing 1.1 -0.65 15825 +2380 24950 27 +8 1036.85 -20.92 Writing 0
Long Covering 1.05 -0.7 218310 -38492 25000 3116 -128 1037.7 -61.05 Long Covering 0.01
Long Covering 0.95 -0.65 17288 -1130 25050 20 1136.39 -20.51 - 0
Long Covering 0.85 -0.5 54263 -9039 25100 256 -4 1186.25 -7.75 Long Covering 0
Long Covering 0.8 -0.5 8489 -907 25150 11 1236.14 -20.25 - 0
Long Covering 0.75 -0.5 51947 -13996 25200 232 -4 1243.3 -33.45 Long Covering 0
Long Covering 0.7 -0.5 5607 -147 25250 1 1335.99 -20.1 - 0
Long Covering 0.65 -0.4 45628 -19851 25300 59 +4 1335 -23.6 Writing 0
Writing 0.6 -0.45 5779 +733 25350 12 1435.88 -20.01 - 0
Long Covering 0.6 -0.35 39612 -1229 25400 251 1436.45 -69.37 - 0.01
Writing 0.6 -0.35 6223 +635 25450 10 1535.8 -19.96 - 0
Long Covering 0.6 -0.3 89312 -20436 25500 1774 -28 1527.5 -71.25 Long Covering 0.02
Writing 0.55 -0.3 6204 +77 25550 7 1635.73 -19.92 - 0
Writing 0.5 -0.25 34046 +386 25600 11 +1 1685.7 -19.9 Writing 0
Writing 0.5 -0.2 6299 +55 25650 8 1735.67 -19.89 - 0
Writing 0.5 -0.25 22600 +21 25700 - - - -
Writing 0.5 -0.25 2786 +121 25750 - - - -
Long Covering 0.5 -0.25 7929 -90 25800 8 -2 1885.57 -19.86 Long Covering 0
Writing 0.5 -0.15 3360 +47 25850 - - - -
Long Covering 0.45 -0.2 8848 -1772 25900 - - - -
Writing 0.45 -0.25 667 +159 25950 - - - -
Long Covering 0.45 -0.2 42011 -6958 26000 2666 +212 2034.65 -13.25 Writing 0.06
Writing 0.45 -0.15 2001 +411 26050 - - - -
Writing 0.45 -0.15 2989 +503 26100 - - - -
Writing 0.45 -0.15 720 +118 26150 - - - -
Writing 0.45 -0.1 1870 +697 26200 37 2285.31 -19.79 - 0.02
Writing 0.45 -0.2 1291 +463 26250 - - - -
Long Covering 0.45 -0.1 2507 -1699 26300 34 -1 2385.24 -19.77 Long Covering 0.01
Writing 0.4 -0.1 3363 +97 26350 - - - -
Writing 0.4 -0.1 11945 +3244 26400 30 +13 2485.18 -4.82 Writing 0
2960091 Total 2499286 0.84

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.