Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
NIFTY 24335.95 7.45 *Data as on 2025-04-29
Nifty 50 Option chain analysis for expiry 30-Apr-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
- - - 20400 54351 -19404 0 - -
- - - 20450 18275 -2634 0 - -
- 3839.6 -10.4 11 20500 28816 -7096 0 - 2619.64
- 3789.6 +3.8 1 20550 1621 -75 0 - 1621
- 3739.6 +3.8 1 20600 15203 -155 0 - 15203
- - - 20650 632 -275 0 - -
- 3639.65 +3.8 1 20700 14538 -645 0 - 14538
- 3589.65 +3.8 1 20750 624 -406 0 - 624
- 3539.65 +3.8 1 20800 14501 -246 0 - 14501
- - - 20850 508 -31 0 - -
- 3439.65 +3.75 2 20900 12355 -3858 0 - 6177.5
- 3389.65 +3.75 1 20950 987 +3 0 - 987
- 0 54 -14 21000 54896 -16745 0 - 1016.59
- 3289.7 +3.75 1 21050 676 -2621 0 - 676
- 0 1 21100 3331 -3091 0 - 3331
- 3189.7 +3.7 2 21150 1082 -1519 0 - 541
- - - 21200 2820 -3875 0 - -
- 3089.7 +3.65 2 21250 1075 -1030 0 - 537.5
- 3039.75 +3.7 4 21300 2139 -2431 0 - 534.75
- 2989.75 +3.7 4 21350 1240 -371 0 - 310
- 2939.75 +3.65 9 21400 4651 +819 0 - 516.78
- 2889.75 +3.65 9 21450 1030 -524 0 - 114.44
- 0 245 -36 21500 41527 -20889 0 - 169.5
- 2789.8 +3.65 8 21550 1056 -894 0 - 132
- 0 28 -169 21600 11422 +1132 0 - 407.93
- 2689.8 +3.65 7 21650 945 -1584 0 - 135
- 0 35 -5 21700 7955 -6657 0 - 227.29
- 2589.8 +3.6 11 21750 1725 -2577 0 - 156.82
- 0 126 -1 21800 10831 -5706 0 - 85.96
- 2489.85 +3.6 10 21850 913 -3001 0 - 91.3
- 0 18 21900 7512 -7121 0 - 417.33
- 2389.85 +3.55 6 21950 1180 -2282 0 - 196.67
- 0 1390 -1330 22000 66466 -24788 0 - 47.82
- 0 62 -1 22050 1368 -1155 0 - 22.06
- 0 134 22100 8270 -28 0 - 61.72
- 0 16 -1 22150 2410 -148 0 - 150.63
- 0 132 -35 22200 12824 -779 0 - 97.15
- 0 9 -5 22250 4688 -74 0 - 520.89
- 0 60 -117 22300 17626 +1378 0 - 293.77
- 1989.9 +3.5 45 22350 4744 +1648 0 - 105.42
- 0 168 -86 22400 9761 -5011 0 - 58.1
- 0 116 -8 22450 4430 -71 0 - 38.19
- 0 1630 -363 22500 67810 -26244 0 - 41.6
- 0 107 -9 22550 2984 +432 0 - 27.89
- 0 156 -98 22600 13890 -3763 0 - 89.04
- 0 11 -1 22650 4594 +607 0 - 417.64
- 0 302 -550 22700 37599 +5598 0 - 124.5
- 0 87 -23 22750 3143 -1975 0 - 36.13
- 0 412 -167 22800 36300 +6424 0 - 88.11
- 0 87 -33 22850 8937 +3761 0 - 102.72
- 0 460 -149 22900 21324 -4102 0 - 46.36
- 0 136 -7 22950 7329 -1366 0 - 53.89
- 0 3830 -1754 23000 106269 +3753 0 - 27.75
- 0 95 23050 7312 -1354 0 - 76.97
- 0 956 -487 23100 33643 -1481 0 - 35.19
- 0 109 -3 23150 9318 +741 0 - 85.49
- 0 2630 -414 23200 38195 -12792 0 - 14.52
- 0 178 -22 23250 10572 -1023 0 - 59.39
- 0 1347 -266 23300 37403 +2515 0 - 27.77
- 0 267 -53 23350 8782 +598 0 - 32.89
- 0 2575 -139 23400 26638 -259 0 - 10.34
- 0 293 -37 23450 10339 +2233 0 - 35.29
- 0 6771 -819 23500 78092 -23179 0 - 11.53
- 0 611 -46 23550 8031 -2504 0 - 13.14
- 0 2092 -531 23600 31466 -10796 0 - 15.04
- 0 553 -25 23650 15270 +4859 0 - 27.61
- 0 2794 -994 23700 44789 +4522 0 - 16.03
- 0 2016 -8 23750 13749 -5198 0 - 6.82
- 0 3944 -2203 23800 64393 -3222 0 - 16.33
- 0 2539 -222 23850 22062 +1591 0 - 8.69
- 0 11328 -1723 23900 58065 +1072 0 - 5.13
- 0 6270 -926 23950 28613 +2144 0 - 4.56
- 0 24613 -5592 24000 146695 -17051 0 - 5.96
- 0 4479 -1524 24050 28397 -2597 0 - 6.34
- 0 31605 -3828 24100 88060 +1205 0 - 2.79
- 0 8858 -780 24150 38069 -1516 0 - 4.3
- 0 37043 -7334 24200 122111 +20246 0 - 3.3
- 0 24923 +2936 24250 60508 +14521 0 - 2.43
- 0 108938 +26956 24300 154550 +66477 0 - 1.42
- 0 127835 +68413 24350 61129 +16435 0 - 0.48
- 0 201014 +124678 24400 43306 +16789 0 - 0.22
- 0 99370 +67059 24450 10226 +1459 0 - 0.1
- 0 219423 +81453 24500 17481 +1622 0 - 0.08
- 0 56270 +23844 24550 2965 +1399 0 - 0.05
- 0 88277 +25353 24600 3994 +919 0 - 0.05
- 0 43884 +19284 24650 556 -16 0 - 0.01
- 0 72134 +17064 24700 1189 -1626 0 - 0.02
- 0 35548 +9249 24750 414 +214 0 - 0.01
- 0 80705 +19776 24800 1373 -8 0 - 0.02
- 0 31175 +7582 24850 166 +52 0 - 0.01
- 0 58130 +3933 24900 190 +15 0 - 0
- 0 26683 +8564 24950 40 +27 0 - 0
- 0 159261 +3120 25000 2501 -791 0 - 0.02
- 0 27572 +10906 25050 7 +1 0 - 0
- 0 74003 +16416 25100 156 -7 0 - 0
- 0 23539 +12167 25150 10 +1 0 - 0
- 0 88907 +32615 25200 125 -29 0 - 0
- 0 25533 +12156 25250 14 +5 0 - 0
- 0 58339 +24960 25300 36 -6 0 - 0
- 0 14544 +5279 25350 11 0 - 0
- 0 40640 +4618 25400 72 -3 0 - 0
- 0 8639 +2017 25450 11 1109.55 -3 - 0
- 0 95256 +9159 25500 711 -218 0 - 0.01
- 0 6634 +352 25550 10 1209.55 -2.95 - 0
- 0 30190 +3202 25600 11 0 - 0
- 0 5519 +1605 25650 2 1309.55 -2.9 - 0
- 0 19604 -1899 25700 - - - -
- 0 7601 -775 25750 8 1409.5 -2.9 - 0
- 0 42940 -7671 25800 - - - -
- 0 7798 -378 25850 8 1509.5 -2.9 - 0
- 0 34567 -11811 25900 20 -2 0 - 0
- 0 5060 +1641 25950 - - - -
- 0 87937 +21558 26000 98 +5 0 - 0
- 0 20054 +1612 26050 - - - -
- 0 153015 +21889 26100 3 1759.45 +4.65 - 0
2475376 Total 2095148 0.85

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.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.