NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 25509.7 -87.95 *Data as on 2025-11-06

Nifty 50 Option chain analysis for expiry 11-Nov-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
-	2228.05 -98.55	28	23300	47664 +22620	0.9 -0.85	Writing	1702.29
-	2178.1 -95.3	3	23350	905 +617	0.95 -0.95	Writing	301.67
-	2128.1 -95.35	7	23400	4723 +3874	0.95 -0.95	Writing	674.71
Long Covering	2078.15 -95.35	6 -2	23450	241 +127	1 -1	Writing	40.17
Writing	2028.2 -99.6	461 +2	23500	39936 +10294	1.05 -0.85	Writing	86.63
-	-	-	23550	620 +554	1.05 -1.05	Writing	-
-	1928.3 -95.35	4	23600	1988 +1061	1.1 -1	Writing	497
-	1878.3 -95.4	2	23650	455 +339	1.1 -1.15	Writing	227.5
-	1828.35 -95.4	4	23700	1857 +1254	1.15 -1.05	Writing	464.25
-	1778.4 -95.45	2	23750	1290 +1112	1.15 -1.2	Writing	645
Long Covering	1728.45 -95.45	9 -2	23800	11027 +4404	1.2 -1.1	Writing	1225.22
Long Covering	1678.5 -95.45	5 -3	23850	339 +79	1.25 -1.05	Writing	67.8
Long Covering	1660.65 -63.35	6 -1	23900	3260 +2177	1.2 -1.2	Writing	543.33
Long Covering	1578.55 -95.5	4 -3	23950	620 +298	1.3 -1.05	Writing	155
Writing	1544.7 -88.35	970 +50	24000	66750 +22423	1.4 -1.1	Writing	68.81
Long Covering	1478.65 -95.5	8 -2	24050	1321 +1123	1.4 -1.15	Writing	165.13
Writing	1455 -69.25	14 +2	24100	4490 +3053	1.45 -1.1	Writing	320.71
-	1378.7 -95.6	10	24150	860 +568	1.5 -1.2	Writing	86
Long Covering	1360 -64.35	33 -2	24200	22759 +6445	1.55 -1.1	Writing	689.67
Writing	1289 -85.45	24 +1	24250	8764 +8054	1.5 -1.5	Writing	365.17
Writing	1257.1 -67.45	43 +1	24300	18053 +7753	1.65 -1.25	Writing	419.84
Long Covering	1217 -57.4	12 -4	24350	2298 +1088	1.75 -1.25	Writing	191.5
Writing	1135 -102.85	46 +1	24400	25670 +15133	1.75 -1.45	Writing	558.04
Long Covering	1079.1 -95.9	3 -2	24450	5134 +3766	1.95 -1.55	Writing	1711.33
Writing	1053.5 -78.95	901 +413	24500	86910 +25003	2.05 -1.9	Writing	96.46
Long Covering	1000.8 -74.75	7 -2	24550	5712 +3728	2.15 -1.9	Writing	816
Writing	946.25 -90.1	67 +2	24600	25421 +8966	2.3 -2.1	Writing	379.42
-	903.5 -78.5	15	24650	11286 +7971	2.45 -2.3	Writing	752.4
Long Covering	855.55 -83.2	90 -23	24700	49871 +28909	2.8 -2.5	Writing	554.12
Writing	781.25 -112.9	43 +4	24750	26471 +17522	3.05 -2.85	Writing	615.6
Long Covering	754.8 -89.95	483 -108	24800	59209 +26213	3.3 -3.4	Writing	122.59
Writing	704 -91.4	119 +5	24850	12105 +5561	3.65 -3.8	Writing	101.72
Writing	653.15 -93.15	559 +51	24900	35344 +9861	4.15 -4.45	Writing	63.23
Writing	604.25 -91	89 +59	24950	25740 +14107	4.85 -5.35	Writing	289.21
Long Covering	556.35 -91.3	4341 -35	25000	114877 +34166	6.1 -6.35	Writing	26.46
Writing	511.1 -91.45	267 +128	25050	19863 +9092	7.3 -7.2	Writing	74.39
Long Covering	461.35 -91.1	947 -32	25100	45706 +22517	9.35 -7.95	Writing	48.26
Writing	413.8 -93.05	320 +185	25150	23017 +12953	12.05 -8.8	Writing	71.93
Long Covering	366.7 -94.35	1574 -113	25200	100985 +31661	15.3 -9.95	Writing	64.16
Writing	322.9 -91.1	394 +224	25250	58730 +10628	20.35 -10.45	Writing	149.06
Writing	278.15 -95.45	3406 +1312	25300	73273 +26168	28 -10.6	Writing	21.51
Writing	238.3 -97.5	2145 +1371	25350	31119 +20657	37.65 -10	Writing	14.51
Writing	200.2 -94.55	9354 +6112	25400	76357 +45584	49.2 -9.25	Writing	8.16
Writing	165.75 -92.55	6320 +5080	25450	28609 +18641	64.8 -6.55	Writing	4.53
Writing	134.55 -89.05	59680 +43472	25500	86316 +46411	83.55 -3.05	Writing	1.45
Writing	107.5 -83.65	49913 +44254	25550	40868 +27830	105.3 +0.5	Buying	0.82
Writing	84.15 -78.4	126154 +89761	25600	68880 +24613	132.35 +6.55	Buying	0.55
Writing	64.5 -71.8	73982 +52160	25650	21938 +5968	161.7 +12.7	Buying	0.3
Writing	48.6 -63.75	143384 +82991	25700	39889 +711	195.55 +20.65	Buying	0.28
Writing	35.45 -56.6	73111 +45635	25750	8389 -1069	232.6 +27.6	Short Covering	0.11
Writing	26.15 -47.75	134952 +65602	25800	20337 -5978	273.1 +36.85	Short Covering	0.15
Writing	19.05 -39.45	64257 +27055	25850	8392 +313	316.1 +44.75	Buying	0.13
Writing	14.1 -32.7	96613 +37479	25900	12668 -2017	362.8 +52.8	Short Covering	0.13
Writing	10.75 -25.9	43535 +21142	25950	1612 -445	408.55 +58	Short Covering	0.04
Writing	8.3 -20.6	168839 +65539	26000	23308 -2766	456.15 +65	Short Covering	0.14
Writing	6.2 -16.1	69880 +54846	26050	1245 +368	497 +63.15	Buying	0.02
Writing	5 -12.55	80442 +37534	26100	5248 -2476	545.7 +64.6	Short Covering	0.07
Writing	4.1 -9.7	35059 +13120	26150	959 -17	598.6 +69.2	Short Covering	0.03
Writing	3.35 -7.5	103544 +48412	26200	4247 -326	650.9 +77.85	Short Covering	0.04
Writing	3 -5.85	35725 +19525	26250	716 +24	693.8 +73.85	Buying	0.02
Writing	2.65 -4.8	91361 +43769	26300	1809 -282	751.9 +81.85	Short Covering	0.02
Writing	2.5 -3.5	37634 +24112	26350	268 +168	791.6 +76.4	Buying	0.01
Writing	2.25 -2.7	60608 +19297	26400	801 +50	845.4 +79.95	Buying	0.01
Writing	2.05 -2.35	23385 +13780	26450	250 +179	895.85 +86.6	Buying	0.01
Writing	2 -1.85	144122 +78947	26500	4410 +214	944.3 +80.25	Buying	0.03
Writing	1.8 -1.75	15000 +3053	26550	74 +23	998.55 +89.15	Buying	0
Writing	1.65 -1.55	56422 +7070	26600	285 -35	1046.8 +88.4	Short Covering	0.01
Writing	1.55 -1.35	18348 +6692	26650	5	1119.5 +113.65	-	0
Writing	1.55 -1.05	57219 +23162	26700	269 -3	1145.55 +86.85	Short Covering	0
Writing	1.45 -1	25029 +19397	26750	6	1219.3 +95.55	-	0
Writing	1.35 -0.9	57106 +26878	26800	124 -2	1269.25 +110.1	Short Covering	0
Writing	1.35 -0.7	7947 +2499	26850	8	1319.2 +96	-	0
Writing	1.25 -0.8	29097 +9185	26900	100 +1	1344.8 +87.8	Buying	0
Writing	1.25 -0.7	6536 +2326	26950	5	1419.1 +115.1	-	0
Writing	1.2 -0.75	118520 +21173	27000	651 -6	1455.6 +94.15	Short Covering	0.01
Writing	1.1 -0.7	9842 +7648	27050	6	1519 +81.15	-	0
Writing	1.05 -0.6	51107 +15870	27100	20	1568.95 +117.75	-	0
Writing	1 -0.6	7994 +5857	27150	4	1618.9 +96.45	-	0
Writing	1.05 -0.4	48158 +9817	27200	25	1668.9 +96.5	-	0
Writing	1 -0.45	8557 +7211	27250	5 -1	1718.85 +96.5	Short Covering	0
Writing	1 -0.35	27619 +5499	27300	17	1768.8 +96.55	-	0
Writing	1 -0.45	3803 +3199	27350	14	1818.75 +96.55	-	0
Writing	1 -0.25	24394 +2954	27400	9	1868.75 +96.6	-	0
Writing	1 -0.4	2261 +1151	27450	4	1918.7 +96.6	-	0
Writing	0.9 -0.35	71907 +10518	27500	33 +4	1927.3 +70.85	Buying	0
Writing	0.9 -0.45	3425 +1007	27550	5	2018.6 +96.6	-	0
Writing	0.85 -0.5	11625 +4226	27600	2	2068.55 +96.6	-	0
Writing	0.85 -0.35	1992 +1401	27650	10	2118.55 +118.7	-	0.01
Writing	0.8 -0.35	6067 +1379	27700	6	2168.5 +117.65	-	0
Writing	0.85 -0.35	1770 +1183	27750	7	2218.45 +119.15	-	0
Writing	0.85 -0.25	29091 +15148	27800	6 +1	2250 +99.35	Buying	0
		2450161	Total	1535879			0.63

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)