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 22687.65 -123.7 *Data as on 2026-10-22
Nifty 50 Option chain analysis for expiry 27-Oct-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
Writing 2653.44 -126.85 6 +3 20050 105797 +5450 0.95 -0.35 Writing 17632.83
- 2603.48 -126.86 20 20100 81147 +3399 0.95 -0.45 Writing 4057.35
- - - 20150 935 +400 1.05 -0.5 Writing -
- 2503.55 -126.88 2 20200 8132 +1079 0.95 -0.6 Writing 4066
- - - 20250 377 +159 1 -0.55 Writing -
Writing 2411.65 -118.88 2 +1 20300 6871 +1157 1.05 -0.65 Writing 3435.5
- - - 20350 810 +579 1.15 -0.5 Writing -
- 2303.71 -126.91 1 20400 4648 +135 1.15 -0.65 Writing 4648
- - - 20450 556 +294 1.3 -0.4 Writing -
Long Covering 2208.6 -122.12 780 -63 20500 46936 +3480 1.15 -0.7 Writing 60.17
- 2153.83 -126.93 1 20550 1418 +1019 1.35 -0.5 Writing 1418
Writing 2103.87 -126.94 2 +1 20600 7006 +511 1.35 -0.6 Writing 3503
- 2053.91 -126.95 1 20650 829 +113 1.3 -0.65 Writing 829
- 2003.95 -126.96 1 20700 7994 +1080 1.4 -0.55 Writing 7994
Writing 1953.99 -126.96 1 +1 20750 1707 +1095 1.35 -0.7 Writing 1707
- 1904.03 -126.97 1 20800 11871 -5115 1.45 -0.65 Long Covering 11871
- 1854.07 -38.98 1 20850 2620 +1215 1.5 -0.8 Writing 2620
Writing 1804.11 -126.99 6 +1 20900 22153 +13762 1.7 -0.65 Writing 3692.17
- - - 20950 4328 +2247 1.6 -0.85 Writing -
Long Covering 1709.5 -33.85 4594 -163 21000 135754 +10175 1.7 -0.95 Writing 29.55
- 1654.22 -127.02 1 21050 4123 +1395 1.75 -0.85 Writing 4123
- 1604.26 -127.02 2 21100 17606 +9112 1.75 -1 Writing 8803
- 1554.3 -127.03 2 21150 5609 +1702 1.85 -0.95 Writing 2804.5
- 1504.34 -127.04 5 21200 30646 +13964 1.9 -1.15 Writing 6129.2
Writing 1454.38 -52.32 5 +2 21250 7888 +3833 2.1 -1.05 Writing 1577.6
- 1404.42 -53.18 14 21300 34075 +16111 2.15 -1.2 Writing 2433.93
- 1354.46 -127.07 3 21350 7385 +1696 2.4 -1.2 Writing 2461.67
- 1304.51 -39.29 42 21400 31808 +11390 2.4 -1.35 Writing 757.33
- 1254.55 -127.08 2 21450 7485 +3803 2.85 -1.25 Writing 3742.5
Long Covering 1214.35 -25.8 7740 -924 21500 174850 +62459 3.15 -1.15 Writing 22.59
- 1154.66 -127.09 1 21550 13893 +7947 3.35 -1.45 Writing 13893
Long Covering 1097.25 -41.85 41 -8 21600 64726 +20054 3.7 -1.55 Writing 1578.68
Writing 1054.83 -127.09 4 +2 21650 17361 +9608 3.95 -1.7 Writing 4340.25
Writing 1021.1 -28.75 120 +28 21700 76603 +39996 4.5 -1.6 Writing 638.36
Long Covering 955.13 -127.07 13 -1 21750 17371 +6433 4.95 -1.9 Writing 1336.23
Writing 917.25 -32.65 481 +14 21800 76655 +12230 5.55 -2.2 Writing 159.37
Writing 855.74 -44.61 76 +15 21850 23701 +5890 6.45 -2.4 Writing 311.86
Writing 817.65 -33.55 462 +52 21900 57683 +14696 7.45 -2.35 Writing 124.85
Long Covering 768.05 -29.9 200 -1 21950 21256 +981 8.75 -2.5 Writing 106.28
Long Covering 721.2 -30.8 13159 -1648 22000 188564 +39651 10.4 -2.8 Writing 14.33
Writing 673.15 -29.05 346 +82 22050 47105 +26491 12.25 -3 Writing 136.14
Long Covering 624.05 -33.6 1369 -100 22100 69690 +25301 14.9 -2.9 Writing 50.91
Writing 578.7 -33 497 +169 22150 43812 +7582 17.8 -3.05 Writing 88.15
Writing 529.7 -35.7 7432 +129 22200 101265 -2656 21.9 -2.95 Long Covering 13.63
Writing 488.65 -32.1 1353 +300 22250 30436 +323 27 -2.8 Writing 22.5
Long Covering 442.15 -34.6 9518 -2543 22300 91243 +4333 32.85 -3 Writing 9.59
Writing 400.9 -32.25 2609 +1076 22350 33398 +11042 40.45 -2.65 Writing 12.8
Writing 360.25 -31.15 11337 +1216 22400 86642 +18058 48.95 -2.85 Writing 7.64
Writing 320.45 -32.1 3768 +1935 22450 30917 +9907 59.3 -2.8 Writing 8.21
Writing 281.05 -33 45914 +8636 22500 142386 +11621 72.05 -2.4 Writing 3.1
Writing 244.15 -34 12392 +7033 22550 49016 +24576 86.55 -1.7 Writing 3.96
Writing 212.8 -31.7 58638 +24788 22600 131935 +46684 102.95 -1.25 Writing 2.25
Writing 182.15 -32 31847 +16992 22650 56233 +26601 122.85 -0.65 Writing 1.77
Writing 155.2 -30.45 93686 +4959 22700 113335 +3756 144.95 -0.5 Writing 1.21
Writing 130.3 -29.7 48831 +8930 22750 33056 -7856 169.45 +0.15 Short Covering 0.68
Long Covering 107.45 -29.2 116155 -3518 22800 59863 -19904 196.85 +0.2 Short Covering 0.52
Long Covering 88.75 -27.8 35327 -913 22850 13146 -519 227.35 +1.45 Short Covering 0.37
Long Covering 72.55 -26.4 89056 -24694 22900 45886 -11816 260.8 +2.85 Short Covering 0.52
Long Covering 58.95 -24.3 47321 -13506 22950 11054 -2991 296.95 +4.15 Short Covering 0.23
Long Covering 47.6 -23.3 239754 -10850 23000 67969 -25355 336.5 +6.85 Short Covering 0.28
Writing 38.6 -20.85 66566 +1430 23050 9485 -3810 378.9 +11.5 Short Covering 0.14
Long Covering 30.8 -19.25 145174 -10774 23100 25509 -9375 419.05 +10.4 Short Covering 0.18
Writing 24.85 -17.15 65635 +9637 23150 5281 -1165 466.45 +17 Short Covering 0.08
Long Covering 20 -15.5 154034 -17893 23200 27498 -9925 509.55 +16.75 Short Covering 0.18
Long Covering 16 -13.65 46863 -960 23250 2081 -401 557.9 +20.5 Short Covering 0.04
Writing 12.85 -12.05 130941 +7574 23300 28801 -3380 600.4 +18.7 Short Covering 0.22
Writing 10.5 -10.55 36513 +1668 23350 960 -138 646.85 +18.9 Short Covering 0.03
Writing 8.5 -9.2 145942 +14852 23400 15352 -1381 699 +22.05 Short Covering 0.11
Writing 7.3 -7.9 35565 +723 23450 681 -34 749.5 +22.55 Short Covering 0.02
Long Covering 6.3 -7 227799 -5901 23500 66516 -10546 793.4 +19.95 Short Covering 0.29
Long Covering 5.25 -6.15 40452 -1616 23550 395 -20 851.6 +31.55 Short Covering 0.01
Writing 4.5 -5.5 92124 +8655 23600 10122 -759 902.9 +34.55 Short Covering 0.11
Long Covering 3.85 -4.75 33889 -3041 23650 225 -2 944.25 +23.35 Short Covering 0.01
Long Covering 3.4 -4.25 95449 -176 23700 5321 -607 998 +34 Short Covering 0.06
Writing 3.1 -3.8 27087 +2676 23750 196 +29 1041.1 +19.35 Buying 0.01
Writing 2.75 -3.45 95181 +3435 23800 6314 -711 1086.4 +22.65 Short Covering 0.07
Long Covering 2.6 -3.15 19646 -3249 23850 195 +47 1143.67 +126.76 Buying 0.01
Long Covering 2.45 -2.85 80735 -18966 23900 3321 -521 1182 +18.9 Short Covering 0.04
Long Covering 2.25 -2.45 18151 -10409 23950 88 -7 1243.53 +16.13 Short Covering 0
Writing 2.15 -2.2 282795 +66424 24000 38753 -2618 1290.45 +28.7 Short Covering 0.14
Long Covering 1.9 -1.9 13478 -5137 24050 62 +5 1324.3 +108.21 Buying 0
Long Covering 1.75 -1.8 49777 -5645 24100 3123 -408 1387.05 +30.7 Short Covering 0.06
Long Covering 1.6 -1.7 7432 -6552 24150 301 -6 1443.34 +127.44 Short Covering 0.04
Writing 1.5 -1.5 95923 +22130 24200 4513 -1086 1487.4 +30.95 Short Covering 0.05
Long Covering 1.45 -1.35 19612 -2555 24250 133 -8 1543.26 +29.86 Short Covering 0.01
Long Covering 1.25 -1.15 70629 -12187 24300 2683 -538 1589.3 +41.05 Short Covering 0.04
Long Covering 1.2 -1.15 11879 -937 24350 203 -2 1643.18 +17.13 Short Covering 0.02
Long Covering 1.1 -1 37958 -3055 24400 1477 -739 1714.7 +149.1 Short Covering 0.04
Writing 1 -0.9 11370 +304 24450 116 -5 1743.1 +127.55 Short Covering 0.01
Long Covering 1 -0.95 161038 -26387 24500 14150 -5210 1786.6 +25.45 Short Covering 0.09
Long Covering 0.85 -0.75 17442 -611 24550 70 -3 1843.02 +127.56 Short Covering 0
Long Covering 0.8 -0.65 33594 -12087 24600 1869 -283 1885.25 +21.45 Short Covering 0.06
Long Covering 0.75 -0.6 10584 -8893 24650 38 1942.94 +127.58 - 0
Long Covering 0.7 -0.5 72234 -25939 24700 1766 -109 1985.3 +26.45 Short Covering 0.02
Long Covering 0.75 -0.4 7051 -1214 24750 6 2042.86 +127.59 - 0
Long Covering 0.7 -0.5 22683 -1991 24800 1603 -108 2084 +8.65 Short Covering 0.07
Long Covering 0.7 -0.55 2467 -830 24850 20 2142.78 +127.61 - 0.01
Long Covering 0.7 -0.45 9377 -1362 24900 686 -29 2187.85 +122.72 Short Covering 0.07
Long Covering 0.7 -0.55 1249 -759 24950 14 2242.71 +127.63 - 0.01
Long Covering 0.65 -0.45 95845 -15368 25000 20099 -4683 2295 +30.7 Short Covering 0.21
Long Covering 0.7 -0.45 3132 -942 25050 12 -1 2342.63 +127.65 Short Covering 0
Long Covering 0.65 -0.45 2733 -687 25100 519 -24 2392.59 +127.65 Short Covering 0.19
Long Covering 0.6 -0.5 714 -275 25150 18 2442.55 +127.66 - 0.03
Long Covering 0.65 -0.4 2885 -711 25200 461 -45 2480 +115.16 Short Covering 0.16
Writing 0.6 -0.6 308 +1 25250 4 2542.47 +127.67 - 0.01
Writing 0.6 -0.5 1881 +542 25300 153 -1 2592.43 +32.43 Short Covering 0.08
Writing 0.55 -0.5 622 +431 25350 17 2642.39 +127.69 - 0.03
Writing 0.6 -0.4 3318 +319 25400 136 -1 2692.35 +127.7 Short Covering 0.04
Writing 0.55 -0.5 687 +379 25450 3 2742.31 +127.7 - 0
Long Covering 0.6 -0.4 15093 -351 25500 8965 -916 2783.25 +25.95 Short Covering 0.59
Writing 0.55 -0.5 351 +185 25550 14 2842.23 +127.72 - 0.04
Writing 0.5 -0.45 1700 +847 25600 116 -15 2892.19 +127.73 Short Covering 0.07
Writing 0.55 -0.4 489 +66 25650 5 2942.16 +127.74 - 0.01
Writing 0.55 -0.35 841 +201 25700 103 -1 2992.12 +127.75 Short Covering 0.12
Writing 0.55 -0.35 493 +166 25750 4 3042.08 +127.76 - 0.01
Writing 0.5 -0.4 2474 +949 25800 166 -13 3090 +125.72 Short Covering 0.07
Writing 0.5 -0.3 285 +77 25850 3 -4 3142 +127.77 Short Covering 0.01
Writing 0.5 -0.3 537 +189 25900 25 3191.96 +127.78 - 0.05
Writing 0.5 -0.25 422 +253 25950 - - - -
Writing 0.55 -0.2 28764 +323 26000 21733 -2403 3290.75 +29.15 Short Covering 0.76
Writing 0.5 -0.35 664 +257 26050 2 3341.84 +127.8 - 0
Writing 0.5 -0.2 729 +316 26100 3 -1 3391.8 +127.81 Short Covering 0
Writing 0.5 -0.25 735 +596 26150 3 -1 3441.76 +127.81 Short Covering 0
Writing 0.45 -0.2 1182 +540 26200 270 -9 3491.72 +41.72 Short Covering 0.23
Writing 0.5 -0.2 146 +58 26250 3 -1 3541.68 +127.83 Short Covering 0.02
Writing 0.5 -0.2 649 +125 26300 444 -19 3591.8 +128 Short Covering 0.68
Writing 0.45 -0.3 695 +422 26350 - - - -
Writing 0.5 -0.2 255 +6 26400 4 3691.56 +127.85 - 0.02
Writing 0.5 -0.25 96 +12 26450 3 -1 3741.53 +127.87 Short Covering 0.03
Writing 0.45 -0.1 8764 +158 26500 7598 -560 3802.35 +38.75 Short Covering 0.87
Writing 0.5 -0.1 222 +144 26550 - - - -
Writing 0.5 -0.15 456 +231 26600 4 3891.41 +127.89 - 0.01
Writing 0.45 -0.2 136 +108 26650 - - - -
Writing 0.5 -0.1 217 +43 26700 5 +1 3991.33 +127.9 Buying 0.02
Writing 0.45 -0.2 147 +113 26750 - - - -
Writing 0.5 -0.05 215 +53 26800 9 4091.25 +127.92 - 0.04
Writing 0.45 -0.1 465 +348 26850 - - - -
Long Covering 0.45 -0.15 528 -80 26900 21 4191.17 +127.93 - 0.04
Writing 0.45 -0.2 266 +161 26950 - - - -
Long Covering 0.4 -0.15 13448 -947 27000 9774 -2199 4289.2 +36.2 Short Covering 0.73
Writing 0.45 -0.1 579 +225 27050 - - - -
Writing 0.4 -0.15 1221 +593 27100 4 4391.01 +127.96 - 0
Writing 0.45 -0.05 976 +676 27150 6 +1 4440.97 +127.97 Buying 0.01
Writing 0.4 -0.15 4772 +1431 27200 798 -6 4502.25 +47.25 Short Covering 0.17
3582397 Total 2940998 0.82

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.