Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
NIFTY 25149.85 -205.4 *Data as on 2025-07-11
Nifty 50 Option chain analysis for expiry 17-Jul-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
- 2222.4 -209.15 2 22950 27499 +23515 1 - 13749.5
Writing 2184.1 -199.55 435 +1 23000 28046 +12846 1.15 +0.1 Buying 64.47
- 2122.5 -209.15 19 23050 1542 +1355 1.15 +0.05 Buying 81.16
- 2072.55 -209.15 4 23100 1973 +1274 1.15 - 493.25
- 2022.6 -209.15 2 23150 1019 +500 1.2 +0.05 Buying 509.5
- 1972.65 -209.15 2 23200 6573 +5355 1.2 -0.05 Writing 3286.5
- 1922.75 -209.15 2 23250 629 +421 1.3 - 314.5
Long Covering 1872.8 -207.2 3 -2 23300 9900 +8407 1.3 -0.05 Writing 3300
- - - 23350 1204 +731 1.45 +0.1 Buying -
Writing 1772.9 -209.15 33 +6 23400 2749 +1686 1.5 +0.05 Buying 83.3
Long Covering 1732 -200.15 11 -2 23450 621 +337 1.6 +0.1 Buying 56.45
Long Covering 1682.6 -202.95 139 -3 23500 28762 +16077 1.8 +0.2 Buying 206.92
- 1623.15 -209.15 22 23550 1079 +769 1.85 +0.2 Buying 49.05
- 1573.25 -209.2 4 23600 3796 +1267 2 +0.3 Buying 949
Writing 1523.35 -209.15 4 +1 23650 2653 +1700 2.15 +0.35 Buying 663.25
Writing 1477.1 -205.5 44 +17 23700 20106 +15243 2.2 +0.25 Buying 456.95
- 1423.7 -207.35 8 23750 6371 +5575 2.4 +0.25 Buying 796.38
Long Covering 1383.3 -192.8 104 -8 23800 23085 +15745 2.65 +0.5 Buying 221.97
Writing 1324.25 -208.9 8 +1 23850 4734 +3962 2.95 +0.65 Buying 591.75
Writing 1285.35 -199.15 76 +2 23900 15876 +10690 3.15 +0.6 Buying 208.89
- 1225.1 -208.6 11 23950 4032 +3037 3.5 +0.75 Buying 366.55
Writing 1184.95 -202.3 3244 +169 24000 100581 +37495 3.85 +0.85 Buying 31.01
Writing 1145.85 -206.2 12 +1 24050 3543 +2175 4.1 +0.95 Buying 295.25
Writing 1087.8 -197.4 61 +7 24100 13780 +617 4.35 +1.05 Buying 225.9
- 1028.7 -222.8 5 24150 6038 +4822 4.7 +1.05 Buying 1207.6
Writing 991.1 -195.65 204 +1 24200 30289 +13638 5.1 +1.15 Buying 148.48
Writing 939.05 -200.95 22 +4 24250 4168 +1709 5.65 +1.3 Buying 189.45
Writing 894.6 -201 79 +18 24300 28789 +7939 6.15 +1.5 Buying 364.42
Writing 852.6 -194.8 19 +9 24350 14192 +10875 7 +1.85 Buying 746.95
Writing 792.25 -196.65 230 +23 24400 29315 +9839 7.6 +1.85 Buying 127.46
Writing 744.6 -201.1 22 +3 24450 6433 +2514 8.6 +2.25 Buying 292.41
Writing 694.25 -196.55 2273 +937 24500 48455 -3551 9.5 +2.3 Short Covering 21.32
Writing 641.95 -210.2 25 +7 24550 6646 +3564 10.7 +2.8 Buying 265.84
Writing 596.25 -195.55 334 +71 24600 30703 +9844 12.45 +3.75 Buying 91.93
Writing 548.4 -193.75 62 +35 24650 8904 +5096 14.35 +4.4 Buying 143.61
Writing 509.7 -184.95 1240 +879 24700 40137 +13721 16.8 +5.45 Buying 32.37
Writing 457.65 -190.1 218 +164 24750 9796 +5069 20.05 +6.95 Buying 44.94
Writing 409.6 -192.1 2101 +1249 24800 45911 +19787 23.85 +8.6 Buying 21.85
Writing 366.45 -184.05 405 +327 24850 16008 +10786 29.05 +11.2 Buying 39.53
Writing 323.95 -185.4 2133 +904 24900 32813 +13170 35.7 +14.45 Buying 15.38
Writing 282.5 -179.55 1069 +916 24950 14571 +10241 44.4 +19 Buying 13.63
Writing 242.6 -174.8 19489 +14081 25000 98189 +49086 55.2 +24.35 Buying 5.04
Writing 206.65 -166.7 2364 +2180 25050 16916 +3565 68.35 +31.35 Buying 7.16
Writing 173.3 -159.55 18579 +16482 25100 40372 +1428 84.8 +39.75 Buying 2.17
Writing 143.65 -148.25 25133 +24625 25150 29660 +18269 104.6 +48.75 Buying 1.18
Writing 117.5 -137.3 77791 +70460 25200 54297 +18998 128 +59.35 Buying 0.7
Writing 94.5 -125.7 43456 +41761 25250 16207 +7230 155.15 +71.45 Buying 0.37
Writing 75.2 -113.85 131899 +118130 25300 34813 +4206 186.3 +85.35 Buying 0.26
Writing 60.05 -99.6 56607 +42942 25350 7252 -8398 220.85 +98.8 Short Covering 0.13
Writing 48.05 -85.05 110532 +49360 25400 32865 -13830 258.9 +113.15 Short Covering 0.3
Writing 38.15 -72 43976 +18673 25450 7662 -3912 299.9 +127.8 Short Covering 0.17
Writing 30.6 -58.9 143645 +55746 25500 42000 -8620 342.45 +140.25 Short Covering 0.29
Writing 24.15 -48.05 40899 +20529 25550 4748 -1140 387.8 +151.85 Short Covering 0.12
Writing 19.25 -38.55 85738 +19832 25600 12066 -2450 429.65 +159.7 Short Covering 0.14
Writing 15.45 -30.65 27242 +7497 25650 908 -397 477.75 +169.05 Short Covering 0.03
Writing 12.35 -24.15 78153 +31539 25700 3704 -1357 522.2 +174.05 Short Covering 0.05
Writing 9.95 -18.9 37064 +24380 25750 650 -15 571.6 +181.15 Short Covering 0.02
Writing 7.95 -14.3 72455 +21326 25800 3852 -1431 622.55 +188.4 Short Covering 0.05
Writing 6.55 -11.2 22124 +10085 25850 162 -15 670 +191 Short Covering 0.01
Writing 5.4 -8.45 45553 +14400 25900 705 -197 715.05 +190.6 Short Covering 0.02
Writing 4.5 -6.4 18281 +8179 25950 132 +32 766.4 +192.1 Buying 0.01
Writing 3.9 -5.15 136372 +67345 26000 2842 +145 816.95 +198.05 Buying 0.02
Writing 3.25 -3.9 19056 +7331 26050 67 +43 866.95 +191.65 Buying 0
Writing 2.85 -2.95 59244 +34816 26100 209 +48 915.75 +197 Buying 0
Writing 2.55 -2.4 19045 +10636 26150 25 +7 967.3 +199.85 Buying 0
Writing 2.3 -1.65 55043 +17963 26200 575 -18 1014.9 +200.6 Short Covering 0.01
Writing 2 -1.5 13057 +4329 26250 9 1079.5 +211.65 - 0
Writing 1.85 -1.25 60534 +2289 26300 219 +2 1120.05 +209.9 Buying 0
Writing 1.75 -0.9 26187 +14773 26350 15 1177.45 +210.5 - 0
Writing 1.55 -0.7 42093 +8942 26400 103 +10 1206.5 +195.55 Buying 0
Writing 1.45 -0.6 11508 +6640 26450 14 1276.1 +213.35 - 0
Writing 1.4 -0.55 132416 +32637 26500 482 +10 1323.7 +214.65 Buying 0
Writing 1.2 -0.45 14916 +7100 26550 14 1375.2 +213.45 - 0
Writing 1.15 -0.3 31087 +11689 26600 77 +2 1424.9 +216.4 Buying 0
Writing 1.1 -0.2 12081 +49 26650 11 1474.6 +222.15 - 0
Writing 1.05 -0.2 31989 +3820 26700 65 1524.4 +221.4 - 0
Writing 1.05 -0.15 12744 +5794 26750 9 1574.25 +228.7 - 0
Writing 0.95 -0.2 33613 +12579 26800 24 +8 1615.5 +206.3 Buying 0
Writing 0.95 -0.2 4912 +3554 26850 8 1674 +228.8 - 0
Writing 0.9 -0.2 28001 +18522 26900 16 1723.9 +229.6 - 0
Writing 0.85 -0.2 12677 +11744 26950 9 1773.8 +229 - 0
Writing 0.9 -0.15 57347 +23961 27000 898 +4 1807.25 +198.3 Buying 0.02
Writing 0.85 -0.2 4059 +2978 27050 17 1873.65 +229.15 - 0
Writing 0.85 -0.2 5957 +3371 27100 11 1923.6 +217.75 - 0
Writing 0.8 -0.25 3473 +3049 27150 11 1973.5 +211.95 - 0
Writing 0.8 -0.2 8207 +3754 27200 11 2023.45 +212.05 - 0
Writing 0.75 -0.25 2131 +1568 27250 11 2073.4 +212.2 - 0.01
Writing 0.8 -0.15 4772 +3276 27300 33 +25 2233.2 +324.55 Buying 0.01
Writing 0.75 -0.2 3249 +2047 27350 9 2173.3 +213.8 - 0
Writing 0.8 -0.15 52464 +30938 27400 81 +4 2223.25 +209.75 Buying 0
2013905 Total 1096356 0.54

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.

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