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 26202.95 -12.6 *Data as on 2025-11-28
Nifty 50 Option chain analysis for expiry 02-Dec-2025. 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
- 2467.9 -16.35 11 23750 50969 +7814 0.95 -0.2 Writing 4633.55
- 2417.95 -16.35 13 23800 36503 -2846 0.95 -0.3 Long Covering 2807.92
- 2367.95 -16.4 1 23850 2640 +1251 1.05 -0.15 Writing 2640
Long Covering 2318 -22.6 16 -1 23900 14695 -158 1.1 -0.25 Long Covering 918.44
- 2268.05 -16.35 2 23950 1010 +177 1.05 -0.2 Writing 505
Long Covering 2232.55 -5.05 1059 -62 24000 48091 -322 1.15 -0.15 Long Covering 45.41
- 2168.1 -16.4 2 24050 1746 +80 1.1 -0.25 Writing 873
Long Covering 2118.15 -16.35 3 -1 24100 2944 -946 1.1 -0.25 Long Covering 981.33
- 2068.15 -16.4 4 24150 1583 -44 1.15 -0.25 Long Covering 395.75
- 2018.2 -16.4 3 24200 5792 -1508 1.15 -0.25 Long Covering 1930.67
- 1968.2 -16.45 13 24250 3124 +1576 1.25 -0.2 Writing 240.31
Long Covering 1918.25 -16.45 19 -1 24300 6428 +643 1.3 -0.15 Writing 338.32
- 1868.3 -16.4 10 24350 1684 +41 1.35 -0.2 Writing 168.4
Long Covering 1818.3 -16.45 54 -1 24400 13028 +7402 1.25 -0.3 Writing 241.26
- 1768.35 -16.45 14 24450 2906 +347 1.35 -0.25 Writing 207.57
Long Covering 1728.9 -10.6 251 -12 24500 55176 -3743 1.35 -0.3 Long Covering 219.82
- 1668.4 -16.5 6 24550 4106 -747 1.4 -0.3 Long Covering 684.33
Short Covering 1629.2 +14.1 63 -14 24600 24915 +1572 1.45 -0.25 Writing 395.48
- 1568.5 -16.45 11 24650 5816 +544 1.45 -0.35 Writing 528.73
Short Covering 1532.75 +3.3 41 -4 24700 25192 -3889 1.5 -0.35 Long Covering 614.44
- 1468.55 -16.5 3 24750 5963 +741 1.6 -0.3 Writing 1987.67
Long Covering 1418.55 -16.55 197 -3 24800 35418 +3877 1.65 -0.35 Writing 179.79
- 1368.6 -16.5 6 24850 6157 +1043 1.6 -0.4 Writing 1026.17
Short Covering 1350 +33 103 -4 24900 25913 +6055 1.65 -0.45 Writing 251.58
Long Covering 1268.65 -16.55 9 -1 24950 8486 +1027 1.8 -0.4 Writing 942.89
Long Covering 1237.6 -3.4 1377 -177 25000 130105 +1065 1.9 -0.4 Writing 94.48
- 1168.75 -11.3 8 25050 11927 +907 1.95 -0.3 Writing 1490.88
Long Covering 1137.35 -4.15 788 -35 25100 33284 -14603 2 -0.45 Long Covering 42.24
- 1068.85 -31.35 86 25150 9540 +227 2.05 -0.4 Writing 110.93
Long Covering 1037.6 -11.9 458 -217 25200 72011 +16499 2.2 -0.3 Writing 157.23
- 992.2 +1.35 133 25250 15765 +1932 2.2 -0.45 Writing 118.53
Long Covering 941.05 -1.9 713 -226 25300 73037 +26099 2.4 -0.35 Writing 102.44
Writing 885.15 -2.6 166 +1 25350 15650 +1074 2.5 -0.35 Writing 94.28
Long Covering 833.6 -8.4 2491 -133 25400 97535 +25771 2.6 -0.45 Writing 39.15
Long Covering 784.35 -18.55 243 -12 25450 31236 -989 2.75 -0.55 Long Covering 128.54
Long Covering 740.9 -4.2 2245 -149 25500 109395 +5938 2.95 -0.65 Writing 48.73
Long Covering 687.4 -4.3 264 -57 25550 19437 -1955 3.1 -0.9 Long Covering 73.63
Long Covering 638.25 -5.9 1450 -319 25600 73793 +2693 3.45 -1.1 Writing 50.89
Writing 593.4 -4.1 493 +55 25650 44450 -4457 3.8 -1.55 Long Covering 90.16
Long Covering 545.9 -5.8 2700 -1309 25700 80983 -18595 4.35 -2.55 Long Covering 29.99
Writing 492.35 -4 1078 +6 25750 52410 +12026 5.25 -3.05 Writing 48.62
Long Covering 445.65 -7.75 4030 -1133 25800 96245 -880 6.85 -4.15 Long Covering 23.88
Long Covering 397.4 -7.25 1894 -92 25850 54974 +2676 8.6 -5.6 Writing 29.03
Long Covering 351.05 -7.3 8172 -1626 25900 120913 +13495 11.6 -7.2 Writing 14.8
Long Covering 304.45 -9.6 5082 -272 25950 75467 +4145 15.75 -9 Writing 14.85
Long Covering 260.15 -14.05 47690 -5899 26000 226712 +21855 21.35 -11 Writing 4.75
Long Covering 217.65 -14.95 10072 -1625 26050 66922 +2671 28.5 -13.55 Writing 6.64
Long Covering 178 -17.5 43283 -7489 26100 147158 +35687 38.4 -16.55 Writing 3.4
Writing 141.4 -19.2 24581 +1031 26150 77195 +21605 52.05 -18.75 Writing 3.14
Writing 109.3 -20.55 108640 +14084 26200 145987 +46353 70.45 -18.85 Writing 1.34
Writing 81.6 -20.8 91883 +24408 26250 52437 +17591 92.55 -18.75 Writing 0.57
Writing 58.85 -19.9 162987 +38763 26300 48108 +3366 119.85 -18 Writing 0.3
Writing 40.5 -18.45 72602 +20013 26350 10401 +826 151.7 -16.5 Writing 0.14
Writing 26.85 -16.1 150407 +53042 26400 13613 -1413 187.85 -13.65 Long Covering 0.09
Writing 17.8 -12.55 62970 +11528 26450 2941 -454 227.6 -11.25 Long Covering 0.05
Writing 12.1 -9.2 181177 +39340 26500 16103 +4024 271.7 -7.15 Writing 0.09
Writing 7.95 -6.7 50299 +17311 26550 811 +65 318.55 -4.65 Writing 0.02
Long Covering 5.4 -4.6 92404 -19442 26600 2156 +357 366.45 -1.2 Writing 0.02
Writing 3.95 -3 58274 +7767 26650 676 -5 416.55 -2.8 Long Covering 0.01
Writing 3.1 -2.1 99427 +11936 26700 1048 -490 462.8 -0.55 Long Covering 0.01
Writing 2.45 -1.5 34963 +4417 26750 324 +16 511.4 -4.3 Writing 0.01
Writing 2.1 -0.95 84804 +9699 26800 689 -86 560.9 - 0.01
Long Covering 1.7 -1 31742 -32 26850 162 -9 614.45 +7.35 Short Covering 0.01
Writing 1.55 -0.7 75185 +9537 26900 225 -18 665.55 +3.4 Short Covering 0
Long Covering 1.35 -0.65 21447 -63 26950 82 +8 715.85 +1.5 Buying 0
Writing 1.25 -0.5 132866 +26387 27000 2362 +17 759.35 +4 Buying 0.02
Long Covering 1.1 -0.4 17689 -28 27050 38 +25 816.15 +0.9 Buying 0
Long Covering 1 -0.45 56766 -3023 27100 59 -1 869 +5.85 Short Covering 0
Writing 0.95 -0.4 11880 +794 27150 5 +4 930.25 +16.2 Buying 0
Writing 0.95 -0.35 72745 +7211 27200 102 +4 951.15 -16.55 Writing 0
Writing 0.85 -0.35 13295 +2221 27250 111 1019.4 +5.95 - 0.01
Writing 0.85 -0.3 43836 +3585 27300 33 +6 1063.2 -0.05 Writing 0
Writing 0.8 -0.3 6919 +915 27350 - - - -
Long Covering 0.75 -0.25 32744 -2804 27400 1 1179.8 -6.55 - 0
Long Covering 0.8 -0.2 6226 -1288 27450 - - - -
Long Covering 0.8 -0.2 74076 -9858 27500 126 +6 1253.6 +2.05 Buying 0
Long Covering 0.75 -0.15 5065 -1780 27550 1 1329.7 +16.9 - 0
Long Covering 0.75 -0.15 20666 -1934 27600 3 1379.65 +16.9 - 0
Long Covering 0.65 -0.2 3402 -4113 27650 - - - -
Writing 0.65 -0.15 20190 +4797 27700 10 1479.6 +24.8 - 0
Long Covering 0.6 -0.25 2644 -55 27750 1 1529.55 +16.95 - 0
Long Covering 0.6 -0.2 33058 -519 27800 1 1579.55 +17 - 0
Long Covering 0.55 -0.2 2457 -144 27850 1 1629.5 +17 - 0
Long Covering 0.5 -0.2 45120 -2147 27900 1 1679.5 +17 - 0
Writing 0.55 -0.15 17852 +2843 27950 1 1729.45 +17 - 0
2160118 Total 2425048 1.12

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.