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 23719.3 64.6 *Data as on 2026-05-22
Nifty 50 Option chain analysis for expiry 26-May-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
- 3632.4 +61.4 8 20100 35039 -1516 0.5 -0.2 Long Covering 4379.88
- 3582.4 +61.35 1 20150 1504 +217 0.5 -0.2 Writing 1504
- 3532.45 +61.35 1 20200 10746 +217 0.6 -0.2 Writing 10746
- 3482.5 +61.35 1 20250 354 +42 0.55 -0.25 Writing 354
- 3432.5 +61.3 2 20300 1301 -67 0.6 -0.25 Long Covering 650.5
- 3382.55 +61.35 1 20350 484 +53 0.6 -0.25 Writing 484
- 3332.55 +61.3 1 20400 860 +224 0.55 -0.55 Writing 860
- 3282.6 +61.3 1 20450 532 -19 0.55 -0.3 Long Covering 532
Short Covering 3258.55 +125.05 195 -11 20500 23874 -2886 0.65 -0.25 Long Covering 122.43
- 3182.65 +61.25 1 20550 259 -54 0.6 -0.3 Long Covering 259
- 3132.7 +61.3 1 20600 675 -167 0.6 -0.3 Long Covering 675
- 3082.75 +61.3 2 20650 460 +122 0.6 -0.4 Writing 230
- 3032.75 +61.25 2 20700 2637 +175 0.6 -0.3 Writing 1318.5
- 2982.8 +61.25 1 20750 417 -55 0.6 -0.35 Long Covering 417
- - - 20800 3246 +1106 0.6 -0.4 Writing -
- 2882.85 +61.25 3 20850 558 +214 0.65 -0.45 Writing 186
- 2832.9 +61.25 3 20900 1218 -38 0.75 -0.35 Long Covering 406
- 2782.95 +61.25 2 20950 613 +36 0.7 -0.5 Writing 306.5
Short Covering 2731.15 +95.35 3181 -211 21000 56717 -12693 0.8 -0.45 Long Covering 17.83
- 2683 +61.2 3 21050 666 -65 0.8 -0.45 Long Covering 222
- 2633.05 +61.25 4 21100 5547 -1262 0.85 -0.45 Long Covering 1386.75
- 2583.05 +61.2 4 21150 344 -62 0.8 -0.5 Long Covering 86
- 2533.1 +61.2 4 21200 4841 -58 0.9 -0.45 Long Covering 1210.25
- 2483.15 +61.2 4 21250 1529 +734 0.85 -0.5 Writing 382.25
- 2433.15 +61.15 4 21300 8598 -803 1 -0.45 Long Covering 2149.5
- 2383.2 +61.15 5 21350 606 -427 1 -0.35 Long Covering 121.2
- 2333.2 +61.15 5 21400 6731 +549 1.05 -0.45 Writing 1346.2
Buying 2283.25 +61.15 6 +1 21450 1622 +98 1.05 -0.4 Writing 270.33
Short Covering 2239.85 +107.35 448 -116 21500 52383 -16964 1 -0.55 Long Covering 116.93
Short Covering 2200 +77.8 1 -1 21550 1857 -151 1.05 -0.4 Long Covering 1857
- 2133.35 +61.1 3 21600 9550 +381 1.1 -0.45 Writing 3183.33
- 2083.4 +61.15 2 21650 1714 -78 1.05 -0.45 Long Covering 857
- 2033.4 +61.1 3 21700 8675 -343 1.05 -0.55 Long Covering 2891.67
- 1983.45 +61.1 2 21750 1338 -356 1.15 -0.45 Long Covering 669
Short Covering 1933.5 +61.1 41 -3 21800 23655 -1106 1.25 -0.45 Long Covering 576.95
- 1883.5 +61.05 3 21850 2705 -1086 1.15 -0.5 Long Covering 901.67
Short Covering 1833.55 +61.05 5 -3 21900 7238 -3537 1.25 -0.55 Long Covering 1447.6
- 1783.6 +61.1 4 21950 2039 -137 1.25 -0.6 Long Covering 509.75
Short Covering 1738.2 +99.75 7958 -1864 22000 115356 -21779 1.35 -0.65 Long Covering 14.5
- 1683.65 +61.05 14 22050 3816 -1004 1.35 -0.7 Long Covering 272.57
- 1633.7 +61 17 22100 25964 -18251 1.35 -0.95 Long Covering 1527.29
- 1583.7 +60.95 3 22150 4878 -668 1.4 -0.9 Long Covering 1626
Short Covering 1538.1 +65.3 37 -2 22200 42198 +7447 1.4 -1 Writing 1140.49
- 1483.8 +60.9 6 22250 13276 +4911 1.55 -1 Writing 2212.67
Buying 1421.9 +48.9 38 +1 22300 34462 -5932 1.65 -1.15 Long Covering 906.89
- 1383.9 +60.75 8 22350 9508 +1320 1.75 -1.25 Writing 1188.5
Short Covering 1371.8 +98.45 221 -6 22400 30741 -4376 1.9 -1.4 Long Covering 139.1
- 1284.05 +60.45 8 22450 8182 -1011 2.15 -1.5 Long Covering 1022.75
Short Covering 1246.3 +105.9 4133 -601 22500 147281 -20597 2.4 -1.65 Long Covering 35.64
Short Covering 1187 +74.3 22 -3 22550 17541 -5033 2.45 -1.85 Long Covering 797.32
Short Covering 1151.45 +118 110 -9 22600 33043 -17109 2.75 -1.85 Long Covering 300.39
Buying 1083.35 +57.8 28 +1 22650 15634 +2719 3 -2.3 Writing 558.36
Short Covering 1049.65 +113.2 323 -94 22700 45463 -13765 3.25 -2.8 Long Covering 140.75
Short Covering 982.15 +95.1 39 -2 22750 18854 -1384 3.6 -3.35 Long Covering 483.44
Short Covering 956.4 +114.05 1078 -177 22800 83590 -12789 3.85 -4.2 Long Covering 77.54
Short Covering 901.5 +102.25 94 -4 22850 19554 -5232 4.5 -5.3 Long Covering 208.02
Short Covering 856.05 +110.5 570 -25 22900 57698 +649 5 -6.55 Writing 101.22
Short Covering 795.8 +101.2 289 -17 22950 29648 +6394 5.7 -8.4 Writing 102.59
Short Covering 750.85 +100.4 11894 -1075 23000 148786 +7024 6.75 -10.45 Writing 12.51
Short Covering 712.55 +109.2 377 -19 23050 34670 +13920 7.75 -13.3 Writing 91.96
Short Covering 656 +96.25 1047 -114 23100 49637 +3904 9.5 -16.05 Writing 47.41
Short Covering 614.7 +99.4 514 -4 23150 31413 +12329 11.6 -19.4 Writing 61.11
Short Covering 555.3 +80 4251 -370 23200 66176 +7521 14.4 -23.25 Writing 15.57
Buying 507.95 +78.4 652 +25 23250 31774 +2354 17.7 -28.15 Writing 48.73
Short Covering 458.9 +68.3 7928 -1245 23300 88170 +5558 22.2 -33.25 Writing 11.12
Short Covering 421.15 +69.25 2180 -522 23350 28587 +8976 28 -38.7 Writing 13.11
Short Covering 373.85 +58.25 17635 -4648 23400 75947 -449 35.25 -45 Long Covering 4.31
Short Covering 332.75 +52.3 3939 -2414 23450 34076 +10138 44.25 -51.05 Writing 8.65
Short Covering 289.2 +40.9 41499 -14736 23500 134781 +21223 55 -57.6 Writing 3.25
Short Covering 253.9 +36.2 5101 -4536 23550 25824 +5882 68.25 -64.35 Writing 5.06
Short Covering 217.95 +28.2 36100 -30843 23600 79560 -1801 84.5 -70.3 Long Covering 2.2
Short Covering 186.2 +21.8 15835 -29487 23650 36458 +2093 103.65 -74.75 Writing 2.3
Short Covering 157.95 +16.5 74096 -42248 23700 95357 +7980 125 -79 Writing 1.29
Short Covering 133.6 +13.35 41086 -213 23750 42641 +28390 148.7 -84.5 Writing 1.04
Short Covering 111.4 +10 109580 -19561 23800 67131 +15589 177 -88.1 Writing 0.61
Buying 91.15 +6.35 36138 +1120 23850 9773 +2583 207.2 -92.7 Writing 0.27
Short Covering 74.55 +4.1 65285 -5292 23900 15227 +2878 240.45 -93.8 Writing 0.23
Buying 60.7 +2.55 27619 +5205 23950 4328 +2630 272.1 -100 Writing 0.16
Short Covering 49.35 +1.6 195879 -2514 24000 48945 -5386 311.8 -99.8 Long Covering 0.25
Long Covering 38.9 -0.05 25222 -4738 24050 2686 -105 348.5 -102.9 Long Covering 0.11
Writing 30.9 -0.65 62234 +2827 24100 10463 -912 393.75 -102.5 Long Covering 0.17
Writing 24.9 -0.9 30094 +1331 24150 2616 -81 432.85 -105.3 Long Covering 0.09
Long Covering 19.75 -1.1 86811 -5058 24200 12271 -1992 479.05 -105.65 Long Covering 0.14
Long Covering 15.85 -1.15 29960 -2391 24250 1122 -43 524.45 -110.7 Long Covering 0.04
Long Covering 13 -0.8 83075 -11852 24300 14724 -482 576.45 -104.7 Long Covering 0.18
Long Covering 10.85 -0.6 25484 -6010 24350 1221 +49 608.15 -116.65 Writing 0.05
Writing 8.95 -0.5 92684 +21219 24400 9384 -977 659.6 -118.6 Long Covering 0.1
Writing 7.5 -0.55 23185 +4704 24450 563 707 -114.35 - 0.02
Writing 6.55 -0.45 167616 +7172 24500 36903 -4853 759.6 -108.55 Long Covering 0.22
Long Covering 5.35 -0.7 19765 -2820 24550 199 -12 788.55 -128.55 Long Covering 0.01
Long Covering 4.5 -0.75 52387 -8313 24600 12384 -209 857.5 -111.9 Long Covering 0.24
Long Covering 3.85 -0.75 19984 -7331 24650 308 -3 923.2 -99.25 Long Covering 0.02
Long Covering 3.45 -0.65 51867 -36363 24700 2442 -374 975.95 -89.65 Long Covering 0.05
Writing 3.1 -0.65 30659 +6140 24750 270 -1 981.1 -96.65 Long Covering 0.01
Long Covering 2.7 -0.5 61435 -15427 24800 3322 -879 1074.8 -90.35 Long Covering 0.05
Long Covering 2.4 -0.6 11922 -820 24850 167 -4 1102.3 -108.05 Long Covering 0.01
Writing 2.1 -0.55 30915 +1803 24900 993 -191 1146.1 -126.8 Long Covering 0.03
Long Covering 2 -0.5 6214 -5 24950 84 -3 1200 -116.6 Long Covering 0.01
Long Covering 1.65 -0.6 171875 -31937 25000 19539 -5861 1255.65 -111.65 Long Covering 0.11
Writing 1.55 -0.4 15402 +176 25050 32 -3 1314.65 -60.75 Long Covering 0
Long Covering 1.35 -0.4 41517 -5736 25100 766 -31 1364.55 -60.7 Long Covering 0.02
Writing 1.35 -0.35 6883 +249 25150 10 -1 1414.45 -60.7 Long Covering 0
Long Covering 1.2 -0.35 49533 -5133 25200 754 -65 1479.8 -90.2 Long Covering 0.02
Writing 1.2 -0.35 12274 +2389 25250 23 -2 1600 +25.05 Short Covering 0
Writing 1.1 -0.25 36404 +8114 25300 644 -110 1550.3 -74.6 Long Covering 0.02
Writing 1 -0.35 9300 +4811 25350 6 -12 1580 -94.8 Long Covering 0
Writing 1 -0.3 25632 +7298 25400 264 -53 1647.5 -136.3 Long Covering 0.01
Writing 0.9 -0.35 7773 +3236 25450 7 -1 1714.2 -60.5 Long Covering 0
Writing 0.9 -0.25 116996 +10814 25500 14212 -2069 1756.5 -107.05 Long Covering 0.12
Writing 0.85 -0.2 5049 +234 25550 19 -9 1814.1 -60.5 Long Covering 0
Long Covering 0.8 -0.2 16951 -2808 25600 256 -115 1880.85 -90.45 Long Covering 0.02
Writing 0.8 -0.15 5400 +1280 25650 21 -4 1914.05 -60.5 Long Covering 0
Long Covering 0.8 -0.15 7091 -1027 25700 272 -38 1970 -54.5 Long Covering 0.04
Writing 0.8 -0.15 1490 +89 25750 11 -5 2014 -60.45 Long Covering 0.01
Long Covering 0.75 -0.15 11568 -2690 25800 262 -37 2063.95 -100.75 Long Covering 0.02
Long Covering 0.75 -0.15 4119 -1712 25850 20 2113.95 -156.6 - 0
Long Covering 0.75 -0.15 8692 -2907 25900 93 -17 2163.9 -116.1 Long Covering 0.01
Long Covering 0.7 -0.15 2148 -194 25950 16 2213.85 -60.45 - 0.01
Long Covering 0.7 -0.15 55098 -6403 26000 15096 -8301 2255.9 -109.15 Long Covering 0.27
Writing 0.7 -0.1 971 +42 26050 27 2313.8 -60.4 - 0.03
Long Covering 0.65 -0.2 2061 -1607 26100 254 -131 2310.6 -113.55 Long Covering 0.12
Writing 0.65 -0.15 993 +250 26150 8 2413.75 -60.35 - 0.01
Writing 0.65 -0.15 8015 +289 26200 1087 -589 2452.55 -124.15 Long Covering 0.14
Writing 0.6 -0.15 479 +105 26250 4 2513.65 -60.4 - 0.01
Writing 0.55 -0.15 3424 +737 26300 643 -155 2556.05 -152.65 Long Covering 0.19
Writing 0.6 -0.05 464 +10 26350 14 -2 2613.6 -60.35 Long Covering 0.03
Long Covering 0.55 -0.15 1479 -5 26400 163 -208 2628.35 -120.7 Long Covering 0.11
Writing 0.55 -0.1 817 +173 26450 4 -1 2713.55 -60.35 Long Covering 0
Long Covering 0.5 -0.1 15331 -1430 26500 4588 -1204 2770.1 -93.6 Long Covering 0.3
Long Covering 0.55 -0.05 396 -68 26550 4 2813.45 -60.35 - 0.01
Long Covering 0.45 -0.1 1627 -88 26600 54 +1 2863.45 -60.3 Writing 0.03
Writing 0.45 -0.15 800 +156 26650 2 2913.4 -60.3 - 0
Long Covering 0.45 -0.15 1153 -115 26700 58 -1 2983.25 -40.45 Long Covering 0.05
Long Covering 0.45 -0.15 283 -14 26750 2 3013.35 -60.3 - 0.01
Writing 0.45 -0.1 1157 +75 26800 116 -12 3063.3 -60.3 Long Covering 0.1
Writing 0.45 -0.1 1337 +803 26850 3 3113.3 -60.25 - 0
Writing 0.4 -0.15 1337 +498 26900 2 3163.25 -60.25 - 0
Writing 0.45 -0.2 1243 +563 26950 1 3213.2 -60.25 - 0
Long Covering 0.45 -0.05 18732 -498 27000 7268 -2196 3255.7 -109.2 Long Covering 0.39
Writing 0.45 -0.1 727 +204 27050 1 3313.15 -60.25 - 0
Long Covering 0.4 -0.1 1902 -323 27100 86 -6 3363.1 -60.25 Long Covering 0.05
Long Covering 0.4 -0.1 975 -212 27150 1 3413.1 -60.2 - 0
Long Covering 0.4 -0.05 4303 -3 27200 245 -121 3471.2 -52.05 Long Covering 0.06
Writing 0.4 -0.1 4281 +523 27250 365 -27 3513 -103.05 Long Covering 0.09
2314584 Total 2368525 1.02

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.