NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 23446.8 117.8 *Data as on 2026-09-23

Nifty 50 Option chain analysis for expiry 29-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
-	-	-	15000	1576 +4	0.4	-	-
-	-	-	16500	2053 +46	0.4	-	-
-	5464.37 +114.88	12	18000	12404 -37	0.45	-	1033.67
Short Covering	3942.5 +61	1786 -212	19500	18052 +1263	0.8 +0.2	Buying	10.11
Short Covering	2450.85 +58.95	6854 -464	21000	139380 +27878	0.95 -0.35	Writing	20.34
-	-	-	21350	31023 +28794	1.25 -0.25	Writing	-
-	2067.69 +114.32	1	21400	40097 +34161	1.3 -0.35	Writing	40097
-	-	-	21450	2689 +2293	1.4 -0.2	Writing	-
Buying	1967.78 +114.29	1 +1	21500	59001 +11344	1.4 -0.35	Writing	59001
-	-	-	21550	1446 +1232	1.5 -0.25	Writing	-
Short Covering	1867.88 +88.38	651 -2	21600	13699 -2018	1.55 -0.35	Long Covering	21.04
-	1817.93 +114.25	1	21650	2150 +1689	1.65 -0.25	Writing	2150
-	-	-	21700	15181 +1018	1.75 -0.25	Writing	-
-	1718.04 +114.2	1	21750	1978 +1234	1.8 -0.2	Writing	1978
-	1668.09 +114.16	1	21800	20326 +4352	1.8 -0.3	Writing	20326
-	1618.15 +114.12	1	21850	2383 +1635	1.9 -0.2	Writing	2383
Short Covering	1568.21 +114.05	8 -2	21900	12542 +2636	1.9 -0.3	Writing	1567.75
-	1560 +155.68	2	21950	4197 +1727	2.05 -0.3	Writing	2098.5
Short Covering	1454.85 +61	10657 -752	22000	112819 +22756	2.2 -0.3	Writing	10.59
-	1418.45 +113.7	1	22050	4132 +469	2.2 -0.2	Writing	4132
-	1368.56 +98.56	18	22100	15106 +2568	2.35 -0.2	Writing	839.22
-	1318.7 +113.24	7	22150	3496 +1635	2.5 -0.25	Writing	499.43
Short Covering	1251 +57.75	82 -10	22200	42184 +11897	2.55 -0.2	Writing	514.44
-	1219.1 +112.47	5	22250	8830 +2789	2.65 -0.35	Writing	1766
Short Covering	1169.4 +111.94	18 -4	22300	38838 +14252	2.85 -0.45	Writing	2157.67
-	1119.8 +111.28	1	22350	7216 +2283	3.05 -0.65	Writing	7216
-	1070.31 +110.46	11	22400	35122 -856	3.3 -0.7	Long Covering	3192.91
Buying	1020.98 +109.46	8 +2	22450	8490 +1511	3.6 -0.95	Writing	1061.25
Short Covering	955.15 +63.15	8065 -559	22500	122904 +9649	3.95 -1.25	Writing	15.24
Buying	922.98 +106.84	13 +4	22550	15228 +3822	4.2 -1.5	Writing	1171.38
Buying	854.55 +69.6	115 +2	22600	52585 +15210	4.6 -1.95	Writing	457.26
Short Covering	826.26 +74.21	701 -2	22650	32433 +24001	5.15 -2.2	Writing	46.27
Buying	752.85 +52.55	450 +125	22700	59956 +8516	5.55 -3.15	Writing	133.24
Buying	707.85 +62.75	513 +187	22750	22526 -1391	6.2 -3.85	Long Covering	43.91
Buying	658.75 +59.75	4146 +173	22800	98451 +19300	7.1 -5.05	Writing	23.75
Buying	608.65 +53.95	344 +223	22850	37056 +23047	7.9 -6.5	Writing	107.72
Buying	563.05 +55.95	2288 +463	22900	73936 +30759	9.15 -8.15	Writing	32.31
Buying	513.2 +51.6	617 +456	22950	30111 +16161	11 -9.9	Writing	48.8
Short Covering	464.2 +47.5	20550 -1006	23000	195012 +48609	13.6 -12.45	Writing	9.49
Buying	417.15 +47.15	1237 +513	23050	26873 +12919	16.4 -15.35	Writing	21.72
Buying	371.6 +40.6	8805 +2063	23100	60522 +16030	20.55 -18.6	Writing	6.87
Buying	327.6 +40	3655 +1063	23150	32512 +10428	25.8 -23.15	Writing	8.9
Short Covering	282.95 +33.5	22645 -3317	23200	95522 +31836	32.55 -27.05	Writing	4.22
Buying	242.25 +30.95	15245 +159	23250	57889 +34673	41.2 -32.4	Writing	3.8
Short Covering	203.25 +23.4	64006 -17025	23300	141700 +35187	52.6 -36.85	Writing	2.21
Short Covering	167.25 +17.65	24475 -11208	23350	61223 +31598	66.6 -43.5	Writing	2.5
Buying	134.75 +13.1	116815 +5695	23400	178381 +84357	84.15 -47.4	Writing	1.53
Buying	106.6 +8.5	59411 +31613	23450	57432 +44634	105.1 -52.25	Writing	0.97
Buying	82.05 +4.25	158186 +20040	23500	120313 +28861	130.25 -55.8	Writing	0.76
Buying	61.6 +0.8	62075 +38334	23550	10951 +6724	159.5 -60.1	Writing	0.18
Writing	44.8 -1.15	106897 +41347	23600	28079 +7273	193.25 -60.75	Writing	0.26
Writing	32.4 -2.5	48332 +19026	23650	5342 +1251	230.65 -63.25	Writing	0.11
Writing	23.15 -3.9	101102 +20937	23700	16177 +665	271.15 -63.25	Writing	0.16
Writing	16.45 -3.95	35434 +8459	23750	3922 +488	314.6 -61.7	Writing	0.11
Writing	11.75 -3.6	125751 +27844	23800	23130 -3051	359.25 -63.15	Long Covering	0.18
Writing	8.65 -3.2	42850 +20313	23850	2060 +174	404.8 -68	Writing	0.05
Writing	6.65 -2.6	109882 +44200	23900	14465 -1116	454.35 -63.55	Long Covering	0.13
Writing	5.45 -2.15	22908 +3568	23950	2158 +38	501.9 -64.35	Writing	0.09
Writing	4.85 -1.65	235377 +17887	24000	80951 -7384	551.9 -57.55	Long Covering	0.34
Writing	4.15 -1.2	59193 +40215	24050	1262 -113	600.85 -63.45	Long Covering	0.02
Writing	3.5 -1.05	65279 +18025	24100	8264 -2705	650.2 -65.55	Long Covering	0.13
Writing	3.05 -0.9	18392 +6432	24150	2064 -123	703.55 -42.95	Long Covering	0.11
Writing	2.75 -0.85	93542 +5581	24200	22451 -2156	750.9 -60.15	Long Covering	0.24
Writing	2.45 -0.8	18240 +5506	24250	2234 -32	798.05 -54.9	Long Covering	0.12
Writing	2.15 -0.85	86644 +791	24300	42436 -519	850.05 -57.5	Long Covering	0.49
Writing	1.95 -0.75	15171 +2874	24350	4674 -39	885.93 -83.92	Long Covering	0.31
Writing	1.75 -0.7	62534 +4426	24400	27324 -1502	948.4 -62.85	Long Covering	0.44
Writing	1.7 -0.65	9062 +4779	24450	1181 -6	995 -55	Long Covering	0.13
Writing	1.5 -0.7	136737 +21515	24500	38307 -3439	1048.55 -52.15	Long Covering	0.28
Writing	1.25 -0.8	11853 +908	24550	710 -7	1081.42 -66.73	Long Covering	0.06
Writing	1.15 -0.7	57184 +18318	24600	9753 -377	1145.3 -59.1	Long Covering	0.17
Writing	1.1 -0.65	9727 +3375	24650	531 -1	1180.35 -92.45	Long Covering	0.05
Writing	1 -0.5	58778 +7487	24700	3277 -123	1248.15 -61.45	Long Covering	0.06
Writing	0.95 -0.5	6194 +1772	24750	386 -12	1279.69 -113.77	Long Covering	0.06
Long Covering	0.9 -0.55	66869 -512	24800	4726 -259	1350.75 -61.45	Long Covering	0.07
Writing	0.95 -0.4	2381 +504	24850	175 -13	1379.28 -113.77	Long Covering	0.07
Long Covering	0.85 -0.45	37343 -7085	24900	1134	1448.9 -57.65	-	0.03
Writing	0.9 -0.45	1829 +421	24950	71	1479.02 -113.76	-	0.04
Writing	0.85 -0.55	181976 +5912	25000	26407 -1688	1551 -56.7	Long Covering	0.15
Writing	0.9 -0.4	1511 +272	25050	53 -4	1578.83 -113.74	Long Covering	0.04
Writing	0.8 -0.4	19960 +4578	25100	1373 -53	1650 -59	Long Covering	0.07
Writing	0.8 -0.45	2031 +923	25150	26 +5	1700 -92.41	Writing	0.01
Writing	0.75 -0.4	14007 +2533	25200	1162 -40	1728.63 -113.71	Long Covering	0.08
Writing	0.8 -0.4	1025 +180	25250	34 +8	1800 -92.28	Writing	0.03
Writing	0.8 -0.3	9218 +231	25300	419 -2	1849.9 -92.31	Long Covering	0.05
Writing	0.8 -0.35	510 +189	25350	16	1878.47 -113.68	-	0.03
Writing	0.75 -0.4	5264 +781	25400	329 -2	1950 -30.8	Long Covering	0.06
Long Covering	0.75 -0.35	596 -40	25450	9 +6	2000 -92.03	Writing	0.02
Writing	0.8 -0.35	49889 +106	25500	18160 -2796	2050.55 -66.45	Long Covering	0.36
Writing	0.8 -0.15	1651 +213	25550	6	2078.27 -113.64	-	0
Writing	0.7 -0.3	4463 +2232	25600	448	2128.22 -113.64	-	0.1
Writing	0.7 -0.25	677 +59	25650	8 +7	2200 -91.8	Writing	0.01
Long Covering	0.7 -0.2	4504 -75	25700	173 -10	2228.12 -113.62	Long Covering	0.04
Writing	0.75 -0.15	304 +143	25750	4 -1	2278.07 -113.61	Long Covering	0.01
Long Covering	0.65 -0.2	6431 -65	25800	323 -2	2328.02 -113.61	Long Covering	0.05
Writing	0.75 -0.1	246 +85	25850	-	-	-	-
Long Covering	0.7 -0.15	2412 -141	25900	69	2427.92 -113.59	-	0.03
Writing	0.7 -0.1	328 +199	25950	1	2477.87 -113.59	-	0
Long Covering	0.7 -0.05	50656 -4301	26000	25678 -2506	2551.3 -60.2	Long Covering	0.51
Writing	0.75 -0.05	202 +53	26050	4	2577.78 -113.56	-	0.02
Writing	0.7 -0.05	403 +215	26100	144	2627.73 -113.55	-	0.36
Writing	0.65 -0.1	213 +82	26150	1	2677.68 -113.55	-	0
Writing	0.7 -0.05	2562 +425	26200	563 -5	2727.63 -113.54	Long Covering	0.22
Writing	0.65 -0.1	328 +148	26250	-	-	-	-
Short Covering	0.65 +0.05	1797 -27	26300	1104 -34	2862.75 -78.31	Long Covering	0.61
Writing	0.65 -0.05	51 +28	26350	-	-	-	-
Writing	0.6 -0.05	339 +33	26400	44 -2	2927.43 -113.51	Long Covering	0.13
Buying	0.6 +0.6	207 +165	26450	-	-	-	-
-	0.55	12937 -422	26500	12337 -355	3055.05 -43.3	Long Covering	0.95
Writing	0.55 -0.1	138 +58	26550	-	-	-	-
Long Covering	0.55 -0.2	553 -4	26600	-	-	-	-
Writing	0.55 -0.05	141 +120	26650	-	-	-	-
Writing	0.55 -0.15	100 +24	26700	-	-	-	-
Writing	0.55 -0.05	184 +68	26750	1	3277.09 -113.45	-	0.01
Writing	0.6 -0.05	213 +184	26800	21	3327.04 -113.45	-	0.1
-	0.5	167 +115	26850	-	-	-	-
Writing	0.55 -0.1	110 +21	26900	1	3426.95 -113.42	-	0.01
Buying	0.55 +0.1	206 +163	26950	-	-	-	-
Writing	0.55 -0.05	26240 +859	27000	21483 -683	3549.3 -49.75	Long Covering	0.82
Buying	0.5 +0.5	223 +55	27050	-	-	-	-
Buying	0.6 +0.1	637 +441	27100	-	-	-	-
Buying	0.55 +0.55	1017 +888	27150	-	-	-	-
Writing	0.5 -0.15	2620 +1242	27200	-	-	-	-
-	0.35	7426 -289	28500	5549 -363	5052.95 -53	Long Covering	0.75
Writing	0.35 -0.1	4304 +63	30000	1971 -72	6557.65 -67.6	Long Covering	0.46
Buying	0.45 +0.45	253 +10	31500	-	-	-	-
Writing	0.3 -0.1	652 +119	33000	-	-	-	-
-	0.3	172 +21	34500	-	-	-	-
		2662023	Total	2705091			1.02

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)