NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 22620.45 -95.75 *Data as on 2026-09-30

Nifty 50 Option chain analysis for expiry 06-Oct-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
-	-	-	20500	92756 +14912	1.05 -1.15	Writing	-
-	-	-	20550	4030 +3302	1 -1.2	Writing	-
-	-	-	20600	13135 +9609	1.05 -1.3	Writing	-
-	-	-	20650	742 +609	1.2 -1.05	Writing	-
-	-	-	20700	7615 +2645	1.2 -1.25	Writing	-
-	-	-	20750	1038 +866	1.3 -1.25	Writing	-
-	-	-	20800	47681 +802	1.45 -1.35	Writing	-
-	-	-	20850	1314 +716	1.4 -1.3	Writing	-
-	-	-	20900	7730 +3727	1.45 -1.35	Writing	-
-	-	-	20950	1071 +695	1.6 -1.25	Writing	-
Writing	1648.05 -143.05	30 +11	21000	52289 +5242	1.65 -1.45	Writing	1742.97
-	-	-	21050	916 +645	1.75 -1.25	Writing	-
-	-	-	21100	8033 +2851	1.7 -1.5	Writing	-
-	-	-	21150	1423 +928	1.85 -1.2	Writing	-
-	-	-	21200	21027 +9858	1.95 -1.6	Writing	-
-	-	-	21250	6888 +5420	2.1 -1.45	Writing	-
-	-	-	21300	19020 +9223	2.2 -1.65	Writing	-
-	-	-	21350	9744 +640	2.5 -1.5	Writing	-
-	1241.64 -222.16	14	21400	29022 -1250	2.7 -1.95	Long Covering	2073
-	1191.86 -99.27	4	21450	3555 +1857	2.85 -1.75	Writing	888.75
Writing	1142.45 -160.75	77 +23	21500	83962 +16289	3.2 -1.75	Writing	1090.42
-	1092.53 -99.28	6	21550	4359 +1252	3.4 -2.05	Writing	726.5
Writing	1047.5 -157.5	31 +26	21600	23021 +3478	3.7 -1.85	Writing	742.61
Writing	1003.75 -89.18	191 +188	21650	8375 +5653	4.15 -2.15	Writing	43.85
Writing	953.9 -156.1	20 +14	21700	35145 +6557	4.65 -1.85	Writing	1757.25
-	895.7 -99.07	2	21750	9514 +5977	5.3 -2.15	Writing	4757
Writing	857.35 -151.65	253 +149	21800	51120 +27694	6.1 -1.85	Writing	202.06
-	-	-	21850	15894 +12919	6.9 -2.1	Writing	-
Writing	760.9 -88.86	28 +13	21900	32238 +14334	7.9 -1.95	Writing	1151.36
Writing	707.5 -183.8	12 +9	21950	16295 +4761	9.45 -2	Writing	1357.92
Writing	657.95 -158.45	6422 +2147	22000	121373 +32680	11.1 -1.8	Writing	18.9
Writing	609.3 -127.05	84 +81	22050	12526 +6425	13.1 -1.55	Writing	149.12
Writing	567.05 -143.9	834 +169	22100	46438 +28946	15.55 -1.15	Writing	55.68
Writing	520.55 -135.95	308 +300	22150	17052 +10204	18.95 -0.25	Writing	55.36
Writing	472.1 -153.95	1925 +666	22200	65482 +24959	23.1 +0.9	Buying	34.02
Writing	426.05 -149.1	710 +387	22250	23537 +12796	28.15 +1.7	Buying	33.15
Writing	382.5 -147.05	2700 +1103	22300	56724 +19825	34.65 +4.05	Buying	21.01
Writing	340.4 -146.7	973 +552	22350	17080 -603	42.35 +7.1	Short Covering	17.55
Writing	301.05 -144.3	4000 +2123	22400	43534 +6200	52.1 +11.1	Buying	10.88
Writing	262.85 -143.8	4005 +1124	22450	15697 +6791	63.5 +14.35	Buying	3.92
Writing	226.75 -134	35281 +24564	22500	101975 +39507	77.5 +18.6	Buying	2.89
Writing	194.65 -127.2	8310 +6019	22550	22439 +11778	94.8 +26.9	Buying	2.7
Writing	164.5 -117	48060 +18094	22600	89075 +18827	114.65 +34.25	Buying	1.85
Writing	137.25 -109.7	38825 +30570	22650	29774 +11331	137.5 +42.65	Buying	0.77
Writing	113.15 -100.95	134380 +79140	22700	89000 +17632	163.35 +51.85	Buying	0.66
Writing	92.35 -91.5	61275 +49608	22750	19613 +967	192.35 +62.15	Buying	0.32
Writing	74.55 -81.55	126642 +67387	22800	52685 +1462	224.7 +73.8	Buying	0.42
Writing	59.85 -72.15	53232 +36842	22850	8267 +2989	259.95 +84.1	Buying	0.16
Writing	47.5 -60.5	134731 +95067	22900	21453 +2717	297.15 +95.7	Buying	0.16
Writing	37.9 -51.3	38489 +23595	22950	7216 +783	337.35 +105.05	Buying	0.19
Writing	30.4 -41.35	180405 +77303	23000	35927 +3879	379.9 +115.9	Buying	0.2
Writing	24.1 -34.1	41210 +18512	23050	7846 +381	425 +124.25	Buying	0.19
Writing	19.25 -25.55	86108 +19192	23100	19838 +135	466.8 +126.5	Buying	0.23
Writing	15.4 -20.45	48139 +23286	23150	2354 -32	514.1 +131.1	Short Covering	0.05
Writing	12.35 -15.35	112678 +35029	23200	9336 -489	560.05 +140.55	Short Covering	0.08
Writing	10.2 -11.8	40014 +22193	23250	4336 +253	608.45 +154.8	Buying	0.11
Writing	8.45 -8.75	112017 +35218	23300	17295 -1519	655.85 +147.5	Short Covering	0.15
Writing	7.15 -6.7	27339 +15741	23350	1319 +87	707 +142.3	Buying	0.05
Writing	6.1 -4.95	72480 +19202	23400	9821 -522	754 +146.75	Short Covering	0.14
Writing	5.35 -3.45	26857 +11808	23450	794 +32	804.85 +150.05	Buying	0.03
Writing	4.7 -2.75	150623 +46939	23500	16635 -316	851.9 +155.85	Short Covering	0.11
Writing	4.05 -2.25	19682 +7091	23550	1067 -14	900.5 +158.8	Short Covering	0.05
Writing	3.7 -1.6	95738 +65938	23600	2835 -29	951.1 +146.1	Short Covering	0.03
Writing	3.2 -1.25	17599 +5800	23650	1166 +183	997.05 +161.5	Buying	0.07
Writing	2.85 -1.3	59427 +24923	23700	2158 -39	1049.15 +156.6	Short Covering	0.04
Writing	2.65 -0.95	15959 +9418	23750	100 +2	1099.2 +165.05	Buying	0.01
Writing	2.3 -0.85	53212 +16797	23800	1837 -87	1147.8 +165.9	Short Covering	0.03
Long Covering	2.15 -0.65	10149 -3971	23850	153 +2	1198.2 +172	Buying	0.02
Writing	1.95 -0.7	40681 +8898	23900	1844 -34	1245.15 +157.35	Short Covering	0.05
Long Covering	1.9 -0.35	8447 -1741	23950	695 -5	1294.15 +175.05	Short Covering	0.08
Writing	1.8 -0.35	141164 +56571	24000	8169 -54	1348.55 +155.5	Short Covering	0.06
Writing	1.55 -0.35	8394 +1531	24050	83 -3	1406.36 +156.36	Short Covering	0.01
Writing	1.5 -0.2	35964 +11849	24100	1088 +6	1442.8 +141.25	Buying	0.03
Writing	1.4 -0.25	8168 +3102	24150	33 -1	1506.16 +99.27	Short Covering	0
Long Covering	1.3 -0.4	50668 -2215	24200	1593 +6	1556.08 +166.93	Buying	0.03
Writing	1.15 -0.3	9076 +1961	24250	74 +8	1587.5 +80.95	Buying	0.01
Writing	1.1 -0.2	43846 +5264	24300	887 -57	1631.4 +152.1	Short Covering	0.02
Writing	1 -0.3	14144 +13028	24350	17	1705.89 +99.58	-	0
Writing	0.95 -0.2	36950 +256	24400	1031	1745 +149.1	-	0.03
Writing	0.95 -0.3	2484 +1518	24450	16	1805.78 +99.66	-	0.01
Long Covering	0.95 -0.35	100867 -1807	24500	5531 +2	1836 +155.35	Buying	0.05
Writing	0.9 -0.15	4413 +2394	24550	9 +1	1905.67 +99.69	Buying	0
Long Covering	0.9 -0.05	33453 -8161	24600	300	1955.62 +163.87	-	0.01
Writing	0.85 -0.05	2433 +744	24650	59 -5	2005.58 +99.73	Short Covering	0.02
Writing	0.85 -0.05	13948 +983	24700	41	2055.53 +99.75	-	0
Long Covering	0.8 -0.15	1205 -120	24750	3	2105.48 +99.76	-	0
Writing	0.8 -0.05	13527 +1819	24800	314	2155.43 +185.43	-	0.02
Writing	0.75 -0.05	974 +224	24850	6	2205.38 +99.77	-	0.01
Writing	0.7 -0.1	4792 +2951	24900	2	2255.33 +99.78	-	0
Writing	0.75 -0.05	526 +166	24950	1	2305.28 +99.79	-	0
Writing	0.75 -0.15	34714 +3396	25000	1767 +255	2339.4 +153.85	Buying	0.05
Writing	0.7 -0.05	392 +159	25050	1	2405.18 +99.8	-	0
Writing	0.7 -0.2	1015 +259	25100	82	2455.14 +175.24	-	0.08
Buying	0.7 +0.7	362 +243	25150	-	-	-	-
Writing	0.65 -0.1	4344 +76	25200	8 -1	2555.04 +99.83	Short Covering	0
Writing	0.65 -0.2	222 +155	25250	2	2604.99 +99.84	-	0.01
Writing	0.6 -0.2	6648 +428	25300	-	-	-	-
Long Covering	0.65 -0.15	148 -59	25350	-	-	-	-
Long Covering	0.6 -0.1	1144 -27	25400	24	2754.84 +99.86	-	0.02
Writing	0.65 -0.15	164 +53	25450	-	-	-	-
Writing	0.6 -0.1	11973 +805	25500	1021 -1	2854.75 +182.95	Short Covering	0.09
Writing	0.6 -0.2	290 +86	25550	-	-	-	-
Writing	0.55 -0.1	3300 +31	25600	2	2954.65 +99.9	-	0
Writing	0.55 -0.15	492 +149	25650	4	3004.6 +99.91	-	0.01
Writing	0.5 -0.15	2794 +2258	25700	11	3054.55 +99.91	-	0
Writing	0.55 -0.1	867 +485	25750	2	3104.5 +99.92	-	0
Writing	0.55 -0.05	7694 +1681	25800	155	3154.45 +177	-	0.02
		2524177	Total	1629584			0.65

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)