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 23962.8 80.75 *Data as on 2026-07-09
Nifty 50 Option chain analysis for expiry 14-Jul-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
Buying 2580.6 +77.2 4 +4 21400 39090 -257 0.9 -1.6 Long Covering 9772.5
Buying 2530.65 +77.2 33 +33 21450 998 +323 0.95 -1.7 Writing 30.24
Buying 2480.7 +77.2 37 +26 21500 30320 +7309 0.95 -1.9 Writing 819.46
Buying 2449.05 +95.5 38 +38 21550 879 +369 0.95 -2.05 Writing 23.13
Buying 2380.75 +77.15 26 +26 21600 4135 +1590 1.05 -2.05 Writing 159.04
Buying 2330.8 +77.15 47 +47 21650 691 +62 1 -2.2 Writing 14.7
Buying 2252.6 +48.9 67 +67 21700 2350 +276 1 -2.45 Writing 35.07
Buying 2236.6 +82.85 42 +42 21750 601 +215 1.1 -2.45 Writing 14.31
Buying 2139.8 +36 6 +6 21800 10901 +6226 1.05 -2.6 Writing 1816.83
Buying 2155.25 +101.4 13 +13 21850 850 +476 1.25 -2.65 Writing 65.38
Buying 2112.05 +108.15 16 +16 21900 2975 -536 1.3 -2.9 Long Covering 185.94
Buying 2035.55 +81.6 50 +50 21950 1182 -713 1.35 -3.05 Long Covering 23.64
Short Covering 1925.7 +75.35 51 -3 22000 57648 +11159 1.45 -3.15 Writing 1130.35
Buying 1884.8 +30.75 42 +42 22050 2594 -90 1.5 -3.2 Long Covering 61.76
Buying 1859.65 +55.55 52 +52 22100 4244 -16 1.55 -3.45 Long Covering 81.62
Buying 1860.9 +106.75 32 +32 22150 1650 +1029 1.7 -3.55 Writing 51.56
Buying 1782.6 +78.4 31 +31 22200 13966 +5477 1.75 -3.85 Writing 450.52
Buying 1748.3 +94 3 +3 22250 2688 +1153 1.85 -3.95 Writing 896
Buying 1681.35 +76.95 19 +19 22300 10408 +3256 1.9 -4.1 Writing 547.79
Buying 1631.4 +76.95 46 +46 22350 2994 +961 2 -4.45 Writing 65.09
Buying 1581.5 +76.9 40 +40 22400 12063 +5631 2.15 -4.65 Writing 301.58
Buying 1534.6 +79.85 18 +18 22450 2169 -422 2.35 -4.9 Long Covering 120.5
Buying 1449.75 +71.75 184 +50 22500 94755 +38903 2.45 -5.35 Writing 514.97
Buying 1429.75 +74.6 41 +39 22550 7124 +4983 2.55 -5.85 Writing 173.76
Buying 1381.8 +76.4 38 +36 22600 31682 +20950 2.7 -6.2 Writing 833.74
Buying 1331.95 +76.15 33 +33 22650 6266 +1021 2.85 -6.5 Writing 189.88
Buying 1231.5 +25.25 29 +28 22700 27526 +6462 2.95 -7.4 Writing 949.17
Buying 1228.15 +71.3 45 +45 22750 8817 +2235 3.15 -7.95 Writing 195.93
Buying 1182.6 +84.05 87 +13 22800 40547 +11219 3.45 -8.9 Writing 466.06
Buying 1105.9 +47.35 75 +75 22850 6665 -218 3.9 -9.55 Long Covering 88.87
Buying 1066.2 +69.6 23 +16 22900 23277 +8453 4.15 -10.6 Writing 1012.04
Buying 1007.55 +46.35 100 +100 22950 9511 +998 4.55 -11.6 Writing 95.11
Short Covering 964.5 +70.6 1549 -126 23000 127297 +48211 5.1 -13 Writing 82.18
Buying 884.65 +24.25 55 +19 23050 13731 +6063 5.6 -14.6 Writing 249.65
Buying 857.7 +55.25 100 +25 23100 30605 +13356 6.05 -16.25 Writing 306.05
Buying 794.65 +42.2 23 +8 23150 12671 +3615 6.8 -18.5 Writing 550.91
Buying 796.05 +87.65 708 +131 23200 37502 +7816 7.75 -20.65 Writing 52.97
Short Covering 733.25 +67.4 243 -2 23250 29206 +19086 9.05 -22.9 Writing 120.19
Short Covering 666.1 +54.2 1816 -144 23300 46053 -2311 10.25 -26.2 Long Covering 25.36
Buying 632.7 +66.1 83 +31 23350 19488 +9254 12.2 -30.1 Writing 234.8
Short Covering 570.15 +45.3 657 -183 23400 61965 +23115 14.45 -33.85 Writing 94.32
Buying 523.4 +41.65 156 +44 23450 19784 +6760 17.25 -39.55 Writing 126.82
Short Covering 484.45 +43 4331 -687 23500 126314 +39028 21.1 -44.3 Writing 29.17
Buying 434.55 +31.7 419 +74 23550 33707 +14066 25.35 -49.75 Writing 80.45
Short Covering 391.45 +27.45 2016 -918 23600 130706 +51820 30.95 -55.65 Writing 64.83
Short Covering 352.65 +25.35 766 -84 23650 25648 +4569 38.7 -61.6 Writing 33.48
Short Covering 312.25 +19 4649 -2425 23700 75802 +5958 48 -67.4 Writing 16.31
Short Covering 273.6 +12.7 1309 -1567 23750 27044 +10383 59.7 -75 Writing 20.66
Short Covering 235.8 +4.8 14660 -8872 23800 100004 +26149 73.8 -80 Writing 6.82
Long Covering 202.05 -1.35 8350 -6387 23850 32082 +6755 90.25 -85.85 Writing 3.84
Long Covering 170 -7.55 29095 -17141 23900 69041 +12829 109.25 -88.75 Writing 2.37
Writing 142.65 -11.15 21414 +4159 23950 33772 +17961 131.55 -91.7 Writing 1.58
Writing 120.1 -11 121260 +25989 24000 93008 +39449 153.35 -98.2 Writing 0.77
Writing 98.8 -13.1 45165 +27607 24050 26800 +14737 178.75 -102.05 Writing 0.59
Writing 79.15 -15.25 87864 +27255 24100 40941 +3654 211.2 -103.05 Writing 0.47
Writing 63.3 -16.35 35464 +4990 24150 11660 -949 241.55 -107.5 Long Covering 0.33
Long Covering 49.45 -16.85 138010 -14306 24200 42772 -16419 282.25 -104.6 Long Covering 0.31
Long Covering 39.15 -16.4 61347 -12152 24250 17476 -4805 319.45 -103.8 Long Covering 0.28
Long Covering 30.35 -15.65 132966 -8785 24300 28914 -8507 362.85 -101.8 Long Covering 0.22
Writing 23.95 -14.55 53375 +11740 24350 5386 -1113 400.6 -105.15 Long Covering 0.1
Writing 18.35 -13.4 101731 +10100 24400 17352 -2287 451.85 -102.35 Long Covering 0.17
Long Covering 14.55 -11.8 53878 -4441 24450 4663 -920 494.7 -99.35 Long Covering 0.09
Writing 11.25 -10.55 209746 +24612 24500 53877 -1897 550.25 -94.25 Long Covering 0.26
Writing 8.9 -9.1 35341 +698 24550 1220 -307 588.25 -98.05 Long Covering 0.03
Writing 6.9 -8 90359 +16288 24600 7426 -1284 642 -90.5 Long Covering 0.08
Writing 5.65 -6.8 36134 +6339 24650 1404 -485 686.6 -96 Long Covering 0.04
Writing 4.55 -5.6 116637 +30779 24700 2891 -249 735.25 -96.1 Long Covering 0.02
Writing 3.95 -4.8 26894 +362 24750 544 -71 783.55 -94.85 Long Covering 0.02
Writing 3.25 -4.3 88732 +5875 24800 2295 -156 835.9 -88.3 Long Covering 0.03
Writing 2.95 -3.6 21239 +1930 24850 501 +31 890.05 -85.4 Writing 0.02
Writing 2.65 -2.9 49359 +2529 24900 720 -5 928.95 -87 Long Covering 0.01
Writing 2.4 -2.7 20889 +5251 24950 398 +20 981.6 -90.65 Writing 0.02
Writing 2.25 -2.3 133006 +1157 25000 5833 -759 1037.1 -81.7 Long Covering 0.04
Long Covering 2 -2 19924 -489 25050 310 +23 1071 -98.15 Writing 0.02
Long Covering 1.85 -1.8 49225 -10879 25100 312 +4 1129.45 -85.85 Writing 0.01
Long Covering 1.7 -1.55 10981 -3215 25150 91 +64 1194.6 -50.2 Writing 0.01
Long Covering 1.6 -1.4 80153 -6617 25200 802 -7 1170 -159.5 Long Covering 0.01
Long Covering 1.45 -1.35 15914 -1304 25250 11 -6 1267 -163.6 Long Covering 0
Long Covering 1.3 -1.25 55947 -7604 25300 153 +33 1331.25 -98.45 Writing 0
Long Covering 1.25 -1.05 8013 -190 25350 38 +29 1348.65 -94.7 Writing 0
Long Covering 1.1 -1 42796 -6997 25400 154 -22 1430.75 -76.7 Long Covering 0
Long Covering 1.05 -0.95 8473 -1092 25450 43 +42 1466.25 -76.7 Writing 0.01
Long Covering 1.05 -0.9 133710 -18550 25500 2349 -340 1522.7 -96.85 Long Covering 0.02
Long Covering 0.9 -0.8 7406 -23 25550 47 +45 1566.1 -76.6 Writing 0.01
Long Covering 0.85 -0.65 33643 -1501 25600 13 1616 -76.6 - 0
Long Covering 0.8 -0.6 7967 -769 25650 22 +13 1665.95 -76.6 Writing 0
Long Covering 0.75 -0.55 25615 -16814 25700 12 +5 1715.9 -76.55 Writing 0
Long Covering 0.75 -0.45 5961 -3296 25750 30 +30 1765.85 -76.55 Writing 0.01
Long Covering 0.75 -0.45 16835 -6610 25800 32 +3 1815.8 -76.5 Writing 0
Long Covering 0.75 -0.4 3383 -3605 25850 48 +43 1865.75 -76.5 Writing 0.01
Long Covering 0.7 -0.5 10923 -3031 25900 6 1915.7 -76.5 - 0
Long Covering 0.7 -0.45 2277 -357 25950 123 +123 1991 -51.15 Writing 0.05
Writing 0.7 -0.45 39336 +1138 26000 1314 -170 2038.95 -80.8 Long Covering 0.03
Long Covering 0.7 -0.4 1399 -23 26050 91 +91 2068.4 -73.65 Writing 0.07
Long Covering 0.65 -0.45 2660 -755 26100 27 +27 2115.55 -76.45 Writing 0.01
Long Covering 0.65 -0.4 902 -84 26150 25 +25 2165.5 -76.45 Writing 0.03
Long Covering 0.6 -0.35 3298 -1596 26200 - - - -
Writing 0.6 -0.4 2259 +889 26250 - - - -
Writing 0.55 -0.35 18925 +2318 26300 8 +3 2315.35 -76.45 Writing 0
2361088 Total 1886130 0.8

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.