Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
NIFTY 23114.5 112.35 *Data as on 2026-03-20
Nifty 50 Option chain analysis for expiry 24-Mar-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
- - - 20850 53842 +25078 3.2 -6.3 Writing -
- - - 20900 16693 +6145 3.45 -6.15 Writing -
- 2177.1 +109.15 1 20950 70552 -4756 3.8 -6.5 Long Covering 70552
- 2127.15 +145 6 21000 137645 +3545 4 -6.7 Writing 22940.83
- 2077.2 +109.2 1 21050 5164 +461 4.25 -6.95 Writing 5164
- 2027.2 +109.15 1 21100 11693 +3633 4.45 -6.95 Writing 11693
- 1977.25 +109.15 1 21150 3051 -241 4.85 -7.35 Long Covering 3051
- - - 21200 22116 +6377 5.1 -7.7 Writing -
Buying 1877.3 +109.15 1 +1 21250 3995 +48 5.55 -7.9 Writing 3995
- 1827.35 +109.15 1 21300 26976 +15557 5.9 -8.15 Writing 26976
- - - 21350 6573 +3020 6.3 -9.3 Writing -
- - - 21400 14967 +4209 7 -9.45 Writing -
- 1677.4 +109.1 2 21450 11494 +1731 7.6 -9.95 Writing 5747
Buying 1680 +151.8 24 +16 21500 77599 +28339 8.2 -10.6 Writing 3233.29
Short Covering 1577.5 +109.1 1 -1 21550 5951 +265 9.05 -11.4 Writing 5951
- 1478.3 +59.9 2 21600 21969 +9281 10 -11.9 Writing 10984.5
Short Covering 1477.55 +109.1 2 -1 21650 4701 +1595 10.75 -13.15 Writing 2350.5
- 1427.55 +109.05 2 21700 27551 +10185 11.8 -14.05 Writing 13775.5
- 1377.6 +109.05 2 21750 7122 +3234 13 -15.15 Writing 3561
- 1327.65 +109.05 5 21800 19965 -1732 14.2 -16.2 Long Covering 3993
- 1277.65 +109 2 21850 5719 +2965 16 -17.55 Writing 2859.5
- 1227.7 +109 3 21900 24402 +10323 17.8 -18.05 Writing 8134
- 1177.75 +19.05 6 21950 17624 +9607 19.45 -20.3 Writing 2937.33
Short Covering 1135.2 +66.5 2184 -18 22000 127783 +40813 21.75 -21.3 Writing 58.51
Short Covering 1095.85 +126.65 49 -1 22050 7758 +365 24.1 -22.6 Writing 158.33
Buying 1030.5 +48.05 51 +6 22100 22829 +4536 26.45 -24.25 Writing 447.63
Buying 981.2 +48.1 39 +3 22150 8310 +2400 30.05 -25.6 Writing 213.08
Buying 947.95 +51.3 519 +352 22200 35620 +7998 33.05 -28.15 Writing 68.63
Buying 894.3 +31.6 102 +16 22250 10589 +5610 37.05 -30.5 Writing 103.81
Buying 859.55 +63.8 351 +218 22300 30627 +9507 41.2 -30.75 Writing 87.26
Buying 833 +51.45 113 +7 22350 13112 +4361 45.9 -35.05 Writing 116.04
Buying 772.6 +90.9 932 +470 22400 27918 +4118 50.9 -37.15 Writing 29.95
Buying 735.65 +43.4 252 +66 22450 10950 +4345 56.8 -39.5 Writing 43.45
Buying 685.45 +69.25 5493 +134 22500 81782 +18064 63.75 -39.75 Writing 14.89
Buying 650.45 +81.9 354 +70 22550 8052 +1081 70.6 -43.15 Writing 22.75
Buying 601.8 +62.35 1824 +87 22600 48394 +20710 78.9 -44.15 Writing 26.53
Buying 563.1 +58.15 516 +13 22650 13357 +5686 88.6 -49.8 Writing 25.89
Buying 519.15 +62.4 2847 +556 22700 35875 +11898 98.2 -53.3 Writing 12.6
Short Covering 481.85 +61.1 676 -70 22750 14722 +5037 110 -54.55 Writing 21.78
Short Covering 444.35 +51.55 3636 -265 22800 52339 +16856 122.3 -57.4 Writing 14.39
Short Covering 408.3 +51.05 1653 -147 22850 12107 +2600 136.5 -63.2 Writing 7.32
Short Covering 373 +49.85 4649 -937 22900 37760 +9095 151.95 -65.1 Writing 8.12
Short Covering 341.65 +51.1 3927 -1697 22950 16027 +1503 168.4 -70 Writing 4.08
Short Covering 308.6 +37.7 41669 -9015 23000 97443 -2978 187 -67.1 Long Covering 2.34
Buying 278.25 +29.3 11180 +47 23050 22352 +7620 208.1 -64.95 Writing 2
Buying 250.75 +27.7 38811 +14187 23100 48697 +21458 228.3 -69.05 Writing 1.25
Buying 226.3 +25 21214 +10919 23150 19326 +8504 249.65 -77.05 Writing 0.91
Buying 200.4 +25.05 52731 +11306 23200 39504 +13212 275.35 -80.25 Writing 0.75
Buying 177.25 +19.85 31696 +1454 23250 16621 +2780 302.85 -85.7 Writing 0.52
Buying 156.2 +17.4 78066 +11619 23300 47656 +14395 331 -81.85 Writing 0.61
Buying 136.6 +14.45 24810 +1383 23350 6286 -720 362.45 -84.05 Long Covering 0.25
Short Covering 119.5 +12.6 42967 -974 23400 14739 +255 393.9 -86.7 Writing 0.34
Buying 103.7 +10.05 18894 +4471 23450 4760 -457 428.75 -79.5 Long Covering 0.25
Buying 90.3 +8.2 81208 +12954 23500 20975 -3672 463.6 -84.45 Long Covering 0.26
Buying 78.3 +6.25 21284 +6974 23550 6310 -1195 502.55 -93.45 Long Covering 0.3
Buying 67.55 +6.75 62503 +17378 23600 15555 -4083 543.15 -101.55 Long Covering 0.25
Buying 58.25 +6.65 19667 +5529 23650 5838 -637 576.1 -95.1 Long Covering 0.3
Buying 50.25 +5.25 49477 +10842 23700 8887 -1700 622.45 -103.7 Long Covering 0.18
Buying 43.15 +4.55 30732 +11489 23750 4237 -351 664.8 -80.9 Long Covering 0.14
Buying 36.65 +1.4 86050 +20690 23800 13686 -636 713.25 -89.25 Long Covering 0.16
Buying 31.95 +0.8 27111 +5531 23850 2870 -1050 754.95 -95 Long Covering 0.11
Writing 27.15 -0.6 57706 +157 23900 3172 -218 793.7 -117.95 Long Covering 0.05
Writing 23.7 -0.8 25628 +8011 23950 983 -235 835.5 -139.05 Long Covering 0.04
Writing 20.6 -1.05 131838 +27404 24000 9847 -341 889.15 -88.25 Long Covering 0.07
Writing 17.75 -1.75 24613 +2312 24050 672 +38 936.3 -59.5 Writing 0.03
Writing 15.4 -1.45 51368 +10280 24100 2289 -184 982.7 -88.1 Long Covering 0.04
Writing 13.45 -1.7 24484 +7063 24150 512 +7 1040.2 -70.4 Writing 0.02
Writing 11.55 -1.85 61937 +12744 24200 2347 -513 1070.2 -89.9 Long Covering 0.04
Writing 10.1 -1.7 28886 +5674 24250 749 -21 1123.3 -94.3 Long Covering 0.03
Writing 8.9 -1.6 61024 +14824 24300 3761 -93 1173.25 -72.75 Long Covering 0.06
Writing 7.65 -2 16760 +1669 24350 1105 -40 1201.65 -158.05 Long Covering 0.07
Writing 6.6 -1.8 41386 +4841 24400 2735 -117 1285.65 -94.4 Long Covering 0.07
Writing 5.8 -1.8 14662 +5754 24450 186 -8 1303.3 -76.15 Long Covering 0.01
Writing 5.1 -1.8 115317 +20494 24500 5024 -372 1374.7 -110.25 Long Covering 0.04
Writing 4.45 -1.8 13704 +2309 24550 72 +20 1420.7 -52.7 Writing 0.01
Writing 3.9 -1.75 51743 +9557 24600 1242 -30 1485.75 -78.85 Long Covering 0.02
Long Covering 3.3 -1.85 9283 -729 24650 107 1520.65 -86.05 - 0.01
Writing 2.8 -1.85 46756 +10766 24700 1011 -63 1553.2 -90.55 Long Covering 0.02
Writing 2.5 -1.5 12585 +2194 24750 60 +3 1620.6 -108.6 Writing 0
Long Covering 2.2 -1.35 56363 -3139 24800 653 -34 1661.4 -117.5 Long Covering 0.01
Writing 1.9 -1.5 13401 +2755 24850 128 +1 1720.55 -79.6 Writing 0.01
Writing 1.75 -1.25 29788 +3578 24900 421 -17 1773.4 -51.85 Long Covering 0.01
Writing 1.6 -1.25 8072 +503 24950 33 1820.45 -108.6 - 0
Writing 1.35 -1.25 140855 +10404 25000 6172 -387 1858.5 -70.15 Long Covering 0.04
Writing 1.3 -1.1 12413 +1476 25050 52 1920.4 -108.6 - 0
Long Covering 1.2 -1.15 19851 -2761 25100 421 -20 1970.4 -120.25 Long Covering 0.02
Writing 1.1 -1.1 10886 +5630 25150 22 2020.35 -108.55 - 0
Long Covering 1.05 -1.05 30889 -6327 25200 401 -78 2097.35 -126.4 Long Covering 0.01
Long Covering 1.05 -1.1 4203 -235 25250 182 -1 2120.3 -108.55 Long Covering 0.04
Writing 1 -1.2 19481 +2633 25300 1060 +3 2162.75 -106.05 Writing 0.05
Writing 0.95 -1.2 7273 +612 25350 56 2220.25 -108.5 - 0.01
Writing 0.9 -1.25 14055 +1123 25400 534 -80 2306.5 -90.05 Long Covering 0.04
Long Covering 0.9 -1.1 3354 -667 25450 352 -9 2320.15 -207.45 Long Covering 0.1
Long Covering 0.9 -0.9 34141 -4163 25500 2461 -408 2381 -134.3 Long Covering 0.07
Writing 0.85 -1.1 4078 +922 25550 230 -4 2420.1 -108.5 Long Covering 0.06
Writing 0.9 -1.05 7011 +1037 25600 471 -1 2470.1 -108.45 Long Covering 0.07
Long Covering 0.9 -1 1264 -64 25650 35 -1 2520.05 -108.5 Long Covering 0.03
Writing 0.85 -0.95 3387 +78 25700 168 -10 2570 -108.5 Long Covering 0.05
Writing 0.85 -0.9 2223 +144 25750 22 2620 -108.45 - 0.01
Writing 0.8 -1 4559 +811 25800 296 -9 2690.25 -88.15 Long Covering 0.06
Writing 0.8 -0.95 1480 +330 25850 25 2719.95 -108.45 - 0.02
Writing 0.8 -0.9 4450 +972 25900 131 +10 2769.9 -108.45 Writing 0.03
Long Covering 0.8 -0.75 663 -314 25950 10 2819.85 -108.45 - 0.02
Long Covering 0.85 -0.55 29293 -2400 26000 1523 -372 2875.4 -124.95 Long Covering 0.05
Writing 0.75 -0.65 1067 +159 26050 21 2919.8 -108.45 - 0.02
Long Covering 0.7 -0.7 2314 -611 26100 310 -3 2969.75 -108.45 Long Covering 0.13
Long Covering 0.75 -0.6 1250 -129 26150 2 3019.75 -108.4 - 0
Writing 0.7 -0.7 3512 +20 26200 200 -13 3069.7 -108.4 Long Covering 0.06
Writing 0.7 -0.55 2029 +1049 26250 40 3119.7 -108.4 - 0.02
Long Covering 0.65 -0.65 1674 -198 26300 118 -17 3169.65 -108.4 Long Covering 0.07
Long Covering 0.65 -0.5 623 -135 26350 3 3219.6 -108.4 - 0
Long Covering 0.65 -0.55 1612 -149 26400 4 3269.6 -108.35 - 0
Writing 0.65 -0.45 833 +204 26450 2 3319.55 -108.4 - 0
Writing 0.7 -0.6 15247 +956 26500 80 3369.55 -125.45 - 0.01
Writing 0.65 -0.5 535 +52 26550 3 3419.5 -108.35 - 0.01
Long Covering 0.6 -0.5 2615 -23 26600 4 3469.45 -108.35 - 0
Writing 0.65 -0.45 409 +46 26650 2 3519.45 -108.35 - 0
Long Covering 0.6 -0.55 1266 -49 26700 3 3569.4 -108.35 - 0
Long Covering 0.65 -0.4 285 -256 26750 2 3619.4 -108.3 - 0.01
Writing 0.55 -0.5 2734 +78 26800 2 3669.35 -108.3 - 0
Long Covering 0.55 -0.45 399 -127 26850 2 3719.3 -108.35 - 0.01
Writing 0.55 -0.45 1928 +708 26900 2 3769.3 -108.3 - 0
Long Covering 0.55 -0.4 421 -178 26950 2 3819.25 -108.3 - 0
Writing 0.55 -0.45 10612 +224 27000 72 +9 3919.35 -58.15 Writing 0.01
Writing 0.5 -0.5 736 +37 27050 2 3919.2 -108.3 - 0
Long Covering 0.5 -0.35 849 -31 27100 53 3969.15 -108.3 - 0.06
Writing 0.5 -0.35 359 +50 27150 1 4019.15 -108.25 - 0
Long Covering 0.5 -0.4 465 -289 27200 2 4069.1 -108.25 - 0
Writing 0.5 -0.4 560 +189 27250 2 4119.1 -108.25 - 0
Long Covering 0.5 -0.4 1069 -425 27300 2 4169.05 -108.25 - 0
Writing 0.5 -0.45 896 +5 27350 2 4219 -108.25 - 0
Long Covering 0.55 -0.35 3432 -232 27400 2 4269 -108.2 - 0
Long Covering 0.5 -0.35 1069 -169 27450 2 4318.95 -108.25 - 0
Long Covering 0.45 -0.45 11212 -10461 27500 16 +5 4368.95 -108.2 Writing 0
Long Covering 0.45 -0.4 14085 -4261 27550 1 4418.9 -108.2 - 0
2109510 Total 1661709 0.79

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.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.