NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 26142.1 -35.05 *Data as on 2025-12-24

Nifty 50 Option chain analysis for expiry 30-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
-	-	-	13000	503 +104	0.75 +0.3	Buying	-
-	-	-	15000	264 +26	0.45 -0.55	Writing	-
-	10156.55 -37.45	5	16000	252 +71	0.55 +0.05	Buying	50.4
-	-	-	16500	63	0.5 -0.25	-	-
Long Covering	9150 -25	1460 -6	17000	1850 +236	0.6	-	1.27
Long Covering	8181.35 -39.75	603 -62	18000	1568 +110	0.55 -0.15	Writing	2.6
-	7159.25 -37.95	100	19000	4750 +467	0.6 -0.25	Writing	47.5
-	6659.7 -38	14	19500	-	-	-	-
Long Covering	6174.2 -31.7	2249 -478	20000	7077 +86	0.6 -0.3	Writing	3.15
Long Covering	5178.2 -36.7	2824 -760	21000	21575 +4506	0.65 -0.45	Writing	7.64
Long Covering	4172.05 -34.45	4191 -154	22000	31914 +8588	0.95 -0.45	Writing	7.61
-	3312.75 -38.5	11	22850	1527 +272	0.95 -0.75	Writing	138.82
Long Covering	3262.8 -38.5	56 -2	22900	2353 +271	1.05 -0.75	Writing	42.02
-	3212.85 -38.5	25	22950	984 -8	0.95 -0.75	Long Covering	39.36
Long Covering	3174 -32.4	6566 -1413	23000	51697 +4874	1.05 -0.7	Writing	7.87
-	3112.95 -38.5	1	23050	749 +23	0.95 -0.85	Writing	749
-	3063 -38.5	2	23100	10333 +1404	1.05 -0.85	Writing	5166.5
-	3013 -38.55	148	23150	677 +59	1.05 -0.6	Writing	4.57
-	2963.05 -38.55	7	23200	9737 +966	1.1 -0.85	Writing	1391
-	2913.1 -38.55	1	23250	68 +17	1 -0.75	Writing	68
-	2863.15 -38.55	63	23300	268 +16	1.1 -0.8	Writing	4.25
-	2813.2 -38.55	1	23350	206 -71	1.05 -0.85	Long Covering	206
-	2763.25 -38.55	1	23400	462 +28	1.1 -0.75	Writing	462
-	2713.3 -38.55	8	23450	229 -13	1 -0.85	Long Covering	28.63
Long Covering	2671.1 -42.7	2050 -142	23500	20664 +3606	1 -0.8	Writing	10.08
-	2613.4 -38.6	1	23550	168 -16	1.05 -0.95	Long Covering	168
-	2563.45 -53.55	31	23600	998 +203	1.05 -0.85	Writing	32.19
-	2513.45 -38.65	2	23650	150 +35	1.1 -0.65	Writing	75
-	2463.5 -38.65	43	23700	1251 -104	1.05 -0.85	Long Covering	29.09
-	2413.55 -38.65	4	23750	97 +3	1.15 -0.65	Writing	24.25
-	2363.6 -38.65	46	23800	7301 +1799	1.05 -0.85	Writing	158.72
-	2313.65 -38.65	1	23850	193 +26	1.1 -0.9	Writing	193
-	2263.7 -38.65	15	23900	1501 -82	1.1 -0.75	Long Covering	100.07
-	2213.75 -38.65	1	23950	326 +144	1.1 -0.8	Writing	326
Long Covering	2172.75 -31.35	11022 -383	24000	62763 +2268	1.15 -0.8	Writing	5.69
-	2113.85 -38.65	3	24050	313 +66	1.15 -0.8	Writing	104.33
-	2063.9 -38.65	24	24100	2386 +391	1.15 -0.8	Writing	99.42
-	2013.9 -38.7	2	24150	348 +116	1.15 -0.8	Writing	174
Long Covering	1963.95 -43.65	68 -6	24200	4402 +46	1.2 -0.85	Writing	64.74
Long Covering	1914 -38.7	1 -2	24250	759 +168	1.1 -0.9	Writing	759
Long Covering	1864.05 -38.7	23 -2	24300	2855 -132	1.2 -0.75	Long Covering	124.13
Long Covering	1814.1 -38.7	7 -1	24350	636 +30	1.15 -1	Writing	90.86
Long Covering	1764.15 -38.7	39 -2	24400	4921 +2101	1.35 -0.8	Writing	126.18
Long Covering	1714.2 -38.75	3 -3	24450	539 -71	1.25 -1	Long Covering	179.67
Long Covering	1670.15 -37.45	2213 -127	24500	46509 -5540	1.3 -0.9	Long Covering	21.02
Long Covering	1614.3 -38.75	12 -1	24550	1402 -203	1.3 -0.95	Long Covering	116.83
Long Covering	1564.35 -38.75	111 -1	24600	6470 -663	1.35 -1.1	Long Covering	58.29
Long Covering	1514.4 -38.75	24 -1	24650	1667 +182	1.4 -1.1	Writing	69.46
Long Covering	1472 -33.8	113 -6	24700	12197 -65	1.4 -1.15	Long Covering	107.94
-	1414.5 -38.75	18	24750	3762 +1183	1.45 -1.15	Writing	209
Long Covering	1368.75 -33.7	310 -31	24800	23535 -2915	1.55 -1.15	Long Covering	75.92
-	1314.6 -38.8	9	24850	3451 +749	1.55 -1.3	Writing	383.44
Long Covering	1264.65 -41.05	295 -34	24900	15494 +2670	1.65 -1.25	Writing	52.52
Writing	1214.75 -38.85	15 +1	24950	2947 -63	1.7 -1.4	Long Covering	196.47
Long Covering	1174.05 -37.2	18496 -924	25000	138949 +31245	1.85 -1.45	Writing	7.51
-	1114.95 -38.95	17	25050	5272 +3037	1.8 -1.6	Writing	310.12
Long Covering	1073.15 -33.4	546 -6	25100	22096 +8224	1.85 -1.7	Writing	40.47
Long Covering	1024.2 -24.7	17 -1	25150	8970 +4420	1.95 -1.75	Writing	527.65
Long Covering	975.5 -29.1	1363 -5	25200	50098 +14005	2.05 -1.85	Writing	36.76
Long Covering	920 -33.95	75 -2	25250	12036 +4123	2.15 -1.95	Writing	160.48
Long Covering	874.95 -33.15	1189 -116	25300	64502 +23057	2.35 -2.2	Writing	54.25
Writing	817.5 -39.6	96 +35	25350	8685 +2379	2.45 -2.4	Writing	90.47
Long Covering	775.8 -33.55	2117 -372	25400	35271 -3301	2.65 -2.55	Long Covering	16.66
Writing	727.25 -36.7	258 +207	25450	10745 +2351	2.85 -2.7	Writing	41.65
Long Covering	675.95 -38.15	7937 -707	25500	106029 +31698	3.2 -2.95	Writing	13.36
Writing	628.7 -37.95	273 +110	25550	17218 +9841	3.5 -3.25	Writing	63.07
Long Covering	576.75 -35.8	4404 -83	25600	43430 +6080	3.75 -3.95	Writing	9.86
Writing	528.1 -38.5	484 +14	25650	18005 +6413	4.15 -4.65	Writing	37.2
Long Covering	478 -36.15	8307 -1033	25700	70842 +5048	4.85 -5.6	Writing	8.53
Writing	429.85 -35.15	1668 +23	25750	37790 +15966	5.8 -6.6	Writing	22.66
Long Covering	381.3 -41.2	14274 -1756	25800	102536 +25785	7.6 -7.9	Writing	7.18
Long Covering	333.45 -41.7	2366 -562	25850	37549 +19033	10.1 -9.4	Writing	15.87
Long Covering	287.7 -42.9	15964 -1575	25900	76150 +18877	14.15 -10.9	Writing	4.77
Long Covering	243.65 -43.9	4450 -228	25950	44766 +20217	20.1 -12.25	Writing	10.06
Writing	202.05 -46.4	94605 +816	26000	203403 +44705	28.5 -13.2	Writing	2.15
Writing	164.2 -46.45	12838 +6074	26050	44782 +20315	40.1 -12.3	Writing	3.49
Writing	129.3 -45.65	59401 +18567	26100	95583 +28260	55.7 -11.7	Writing	1.61
Writing	98.75 -43.8	57820 +33447	26150	53029 +21738	74.95 -10.35	Writing	0.92
Writing	72.95 -40.9	178846 +78063	26200	99934 +12106	98.9 -7.05	Writing	0.56
Writing	51.6 -36.85	84420 +55785	26250	20353 +8172	127.65 -3.25	Writing	0.24
Writing	34.75 -32.4	133030 +51455	26300	28740 +411	160.75 +0.65	Buying	0.22
Writing	22.7 -27.4	61599 +40171	26350	8272 +4842	198.35 +5.35	Buying	0.13
Writing	14.35 -21.85	137833 +69510	26400	16787 +1678	239.35 +10.5	Buying	0.12
Writing	9.3 -16.85	58760 +33194	26450	1715 +308	285.3 +15.5	Buying	0.03
Writing	6.45 -12.15	149047 +52675	26500	22118 -907	332.15 +22.7	Short Covering	0.15
Writing	4.65 -8.55	42946 +26836	26550	508 +49	380.45 +22.3	Buying	0.01
Writing	3.75 -5.45	107227 +51439	26600	2942 +170	429.15 +25.7	Buying	0.03
Writing	3 -4	36458 +20347	26650	397 +104	478.55 +23.35	Buying	0.01
Writing	2.6 -2.85	93583 +36661	26700	2175 -215	530.15 +32.05	Short Covering	0.02
Writing	2.15 -2.15	32208 +15443	26750	293 +120	579.8 +45.35	Buying	0.01
Writing	1.9 -1.85	80554 +18321	26800	2243 +28	627.45 +42.6	Buying	0.03
Writing	1.8 -1.4	17835 +6043	26850	140 +90	674.35 +16.95	Buying	0.01
Writing	1.6 -1.35	40479 +9196	26900	636 +48	727.5 +31.6	Buying	0.02
Writing	1.6 -1.05	14652 +3695	26950	26 +1	768.35 +16.4	Buying	0
Writing	1.5 -1.1	162178 +14193	27000	12383 -1475	826.35 +29.75	Short Covering	0.08
Writing	1.3 -0.9	5516 +1409	27050	6 -5	885.35 +36.8	Short Covering	0
Writing	1.25 -0.75	28045 +9147	27100	251 -25	927.65 +30.25	Short Covering	0.01
Writing	1.15 -0.75	6470 +3621	27150	69 +1	974 +31.8	Buying	0.01
Writing	1.15 -0.5	39887 +9370	27200	1342 -22	1026.2 +26.4	Short Covering	0.03
Writing	1.1 -0.55	9254 +6941	27250	4 +1	1083.7 +38.4	Buying	0
Long Covering	1.05 -0.35	23369 -419	27300	435 -6	1128.65 +37.05	Short Covering	0.02
Writing	1 -0.35	3046 +1693	27350	16 +10	1183.25 +57.8	Buying	0.01
Writing	0.95 -0.3	15739 +2796	27400	24 -1	1233.25 +38.9	Short Covering	0
Writing	0.95 -0.3	3148 +2090	27450	3 -1	1283.15 +38.95	Short Covering	0
Writing	0.95 -0.3	70379 +18287	27500	6028 -549	1324.2 +33.05	Short Covering	0.09
Writing	0.9 -0.3	2079 +1426	27550	3	1383.05 +36.9	-	0
Writing	0.85 -0.15	22385 +129	27600	98 -22	1424.2 +29.2	Short Covering	0
Writing	0.8 -0.2	1381 +148	27650	4	1482.95 +39.2	-	0
Writing	0.8 -0.25	10494 +2117	27700	85 -4	1529.05 +35.35	Short Covering	0.01
Writing	0.8 -0.25	517 +296	27750	8	1582.85 +39.25	-	0.02
Writing	0.75 -0.25	11190 +5039	27800	36 -6	1632.8 +39.25	Short Covering	0
Writing	0.75 -0.2	341 +78	27850	6	1682.75 +39.25	-	0.02
Writing	0.7 -0.25	4380 +1418	27900	9	1732.7 +54.65	-	0
Long Covering	0.75 -0.35	509 -30	27950	3	1782.65 +39.25	-	0.01
Writing	0.75 -0.2	51088 +9129	28000	11272 -889	1825 +32.05	Short Covering	0.22
Writing	0.65 -0.05	12948 +1334	29000	6161 -790	2824.7 +29.3	Short Covering	0.48
Writing	0.55 -0.1	8535 +1951	30000	1966 -218	3819.5 +21.65	Short Covering	0.23
Writing	0.55 -0.1	12094 +6824	31000	35	4829.95 +39.8	-	0
		2118256	Total	1934373			0.91

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)