Option Chain Analysis

Processing ...
NIFTY 22519.4 -234.4 *Data as on 2024-04-12
Nifty 50 Option chain analysis for expiry 18-Apr-2024. 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
- 2492.8 -242.15 106 20050 31517 +23904 0.4 -0.75 Writing 297.33
Writing 2442.85 -242.2 79 +3 20100 28586 +220 0.4 -0.95 Writing 361.85
Writing 2507.75 -127.35 5 +1 20150 2548 +2335 0.45 -1.15 Writing 509.6
- 2343 -220.35 25 20200 14481 +141 0.45 -1.1 Writing 579.24
- 2293.05 -242.2 4 20250 590 +576 0.5 -1 Writing 147.5
- 2243.1 -226.9 22 20300 9423 -617 0.5 -1.1 Long Covering 428.32
- 2193.15 -242.25 4 20350 1527 +1488 0.5 -0.95 Writing 381.75
- 2143.2 -242.3 3 20400 1131 +706 0.65 -0.8 Writing 377
- 2093.25 -242.3 5 20450 348 +284 0.7 -0.65 Writing 69.6
Writing 2043.35 -214.3 213 +2 20500 42862 -5656 0.9 -0.7 Long Covering 201.23
- 1993.4 -242.35 51 20550 407 +360 0.75 -0.8 Writing 7.98
Long Covering 1943.45 -222.75 44 -2 20600 7813 -436 1 -0.6 Long Covering 177.57
- 1893.5 -242.4 88 20650 415 +331 0.85 -1 Writing 4.72
Writing 1843.55 -242.4 57 +1 20700 5310 +4608 1 -0.7 Writing 93.16
- 1793.6 -242.45 49 20750 638 +560 0.9 -0.75 Writing 13.02
- 1743.7 -242.4 28 20800 4284 +2644 1.1 -0.65 Writing 153
- 1693.75 -242.45 14 20850 452 +378 0.95 -0.65 Writing 32.29
- 1643.8 -242.5 12 20900 3443 +1322 1.15 -0.7 Writing 286.92
- 1593.85 -242.5 6 20950 595 +480 1.05 -0.75 Writing 99.17
Writing 1547.55 -213.5 497 +11 21000 46149 +12798 1.1 -0.7 Writing 92.86
Writing 1475.8 -260.7 7 +1 21050 842 +736 1.15 -0.7 Writing 120.29
- 1444.05 -205.95 16 21100 3146 +1655 1.3 -0.6 Writing 196.63
- 1394.1 -242.6 76 21150 417 +206 1.25 -0.75 Writing 5.49
Writing 1358.45 -199.5 128 +1 21200 8534 -314 1.3 -0.7 Long Covering 66.67
- 1294.3 -242.6 17 21250 1653 +239 1.35 -0.65 Writing 97.24
- 1244.4 -218.95 29 21300 11413 -580 1.4 -0.65 Long Covering 393.55
- 1194.5 -242.6 5 21350 2300 +1420 1.55 -0.6 Writing 460
Long Covering 1144.65 -242.6 58 -68 21400 8381 +1380 1.75 -0.55 Writing 144.5
Writing 1094.9 -220.1 9 +1 21450 3487 +44 1.9 -0.5 Writing 387.44
Long Covering 1069.3 -192.65 956 -49 21500 63219 +9970 1.95 -0.65 Writing 66.13
- 995.55 -242.35 6 21550 5725 +3399 2.05 -0.55 Writing 954.17
Long Covering 969.15 -191.1 113 -1 21600 25260 +13703 2.35 -0.4 Writing 223.54
Writing 922.2 -186.55 29 +3 21650 10534 +4913 2.45 -0.55 Writing 363.24
Long Covering 872.85 -199.3 360 -2 21700 42038 +21167 2.9 -0.25 Writing 116.77
Writing 821.35 -218.6 31 +1 21750 19470 +13204 3.15 -0.2 Writing 628.06
Long Covering 774.45 -191 900 -29 21800 57822 -31487 3.5 -0.1 Long Covering 64.25
Writing 702.5 -212.65 41 +1 21850 15795 +10322 4 - 385.24
Long Covering 676.85 -191.65 252 -6 21900 41055 +12146 4.7 -0.05 Writing 162.92
Long Covering 623.55 -195.55 66 -3 21950 16385 +9912 6.05 +0.7 Buying 248.26
Writing 575.9 -193.5 4187 +139 22000 98345 +45552 7.6 +1.5 Buying 23.49
Writing 531.65 -186.15 208 +2 22050 29766 +15683 9.45 +2.45 Buying 143.11
Long Covering 476.95 -194.9 779 -87 22100 46388 +11739 12.05 +3.25 Buying 59.55
Writing 431.45 -195.1 268 +148 22150 30507 +10956 15.55 +5.35 Buying 113.83
Writing 388.7 -188.9 2424 +683 22200 112554 +78192 20.35 +7.5 Buying 46.43
Writing 345.75 -184.2 1052 +577 22250 21711 +9043 26.75 +10.5 Buying 20.64
Writing 303.65 -182.15 5272 +3176 22300 49387 +2124 34.7 +14.8 Buying 9.37
Writing 262.25 -175.45 1973 +1669 22350 25023 +11799 44.2 +19.55 Buying 12.68
Writing 224.95 -172.8 10737 +5164 22400 52996 +16531 56.35 +25.85 Buying 4.94
Writing 189.55 -162.95 5022 +3958 22450 16133 +5705 71.65 +34.5 Buying 3.21
Writing 157.75 -155.85 46579 +34771 22500 69066 +11655 89.5 +43.4 Buying 1.48
Writing 128.85 -144.3 32605 +31024 22550 30264 +15522 110.7 +53.9 Buying 0.93
Writing 102.9 -134.5 99715 +86675 22600 63806 +18018 135.05 +65.5 Buying 0.64
Writing 81.2 -121.45 67699 +62227 22650 26290 +5332 162.6 +77.75 Buying 0.39
Writing 62.1 -108.45 166559 +119585 22700 50264 -16789 194.25 +92.05 Short Covering 0.3
Writing 46.75 -94.6 71449 +50826 22750 9910 -9426 228.75 +105.7 Short Covering 0.14
Writing 34.4 -80.25 106063 +64620 22800 17977 -7037 266.55 +120.45 Short Covering 0.17
Writing 24.95 -66.65 39887 +28456 22850 3933 +776 305.85 +132.85 Buying 0.1
Writing 17.85 -53.85 69442 +40176 22900 5881 -1854 349.75 +146.2 Short Covering 0.08
Writing 12.75 -42.4 36994 +28146 22950 2036 +894 394.45 +157.75 Buying 0.06
Writing 8.95 -32.45 121154 +69595 23000 5792 -681 440.6 +166.85 Short Covering 0.05
Writing 6.45 -23.8 35576 +19384 23050 502 +110 486.65 +171.85 Buying 0.01
Writing 4.75 -17.3 91907 +56905 23100 495 -607 536.2 +180 Short Covering 0.01
Writing 3.9 -11.9 70779 +52929 23150 135 -15 589.2 +188.9 Short Covering 0
Long Covering 3 -8.25 100426 -37336 23200 1552 +47 634.7 +196.45 Buying 0.02
Writing 2.45 -4.9 41101 +4345 23250 78 -1 680.65 +191.95 Short Covering 0
Writing 2.25 -2.95 88397 +17013 23300 508 -18 728.3 +194.3 Short Covering 0.01
Writing 2 -1.85 42037 +31225 23350 12 -2 808.1 +231.85 Short Covering 0
Writing 1.9 -0.85 62077 +33789 23400 57 +38 830.8 +199.95 Buying 0
Writing 1.75 -0.4 19956 +5685 23450 8 +3 883.05 +202.8 Buying 0
Writing 1.75 -0.15 117092 +50926 23500 568 +160 933 +200.95 Buying 0
- 1.55 12393 +5559 23550 6 1004.45 +231.7 - 0
- 1.5 35097 +11347 23600 5 1054 +234.05 - 0
Buying 1.45 +0.2 6520 +4039 23650 6 1103.7 +236.05 - 0
Buying 1.45 +0.25 19700 +8207 23700 4 1153.4 +237.6 - 0
Buying 1.4 +0.3 8220 +6643 23750 1 1203.2 +238.9 - 0
Buying 1.35 +0.25 22636 +8828 23800 10 +3 1241.55 +228.5 Buying 0
Buying 1.35 +0.3 5012 +3199 23850 5 1302.95 +240.85 - 0
Buying 1.25 +0.2 8194 +4737 23900 5 1352.85 +241.55 - 0
Buying 1.2 +0.15 2977 +1966 23950 - - - -
Buying 1.25 +0.35 85027 +58142 24000 26 +14 1436.7 +208.3 Buying 0
Buying 1.2 +0.35 2084 +1658 24050 1 1502.6 +242.8 - 0
Buying 1.35 +0.5 19115 +16343 24100 4 1552.5 +243.05 - 0
Buying 1.2 +0.35 1524 +1069 24150 3 1602.45 +243.25 - 0
Buying 1.15 +0.4 13080 +9632 24200 123 +1 1652.4 +224.9 Buying 0.01
Buying 1.15 +0.4 3126 +201 24250 - - - -
Buying 1.15 +0.4 5367 +3641 24300 - - - -
Buying 1.15 +0.3 3276 +2706 24350 - - - -
Buying 1.1 +0.3 22606 +13646 24400 - - - -
- 1.15 +1.15 4025 24450 - - - -
- 1.2 +1.2 32406 24500 1 1952.05 +1952.05 - 0
1876212 Total 1312139 0.7

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.