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 25938.85 -3.25 *Data as on 2025-12-29
Nifty 50 Option chain analysis for expiry 30-Dec-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
- - - 13000 690 -42 0.25 -0.15 Long Covering -
- - - 15000 189 -75 0.3 -0.1 Long Covering -
- 9944.5 -107.45 5 16000 324 +13 0.4 - 64.8
- - - 16500 140 0.25 -0.1 - -
Long Covering 8965.1 -94.9 280 -1144 17000 1769 -68 0.45 +0.05 Short Covering 6.32
Long Covering 7951.7 -113.45 167 -88 18000 1305 -25 0.4 - 7.81
Long Covering 6954.5 -99.25 54 -45 19000 3197 -1045 0.4 -0.05 Long Covering 59.2
Long Covering 6445.05 -109 12 -1 19500 - - - -
Long Covering 5961.05 -96.35 832 -383 20000 5439 -1366 0.45 +0.05 Short Covering 6.54
Long Covering 4957.9 -103.3 1714 -833 21000 18818 -170 0.45 - 10.98
Long Covering 3965.7 -95.3 2430 -1328 22000 39439 +1903 0.55 -0.05 Writing 16.23
Long Covering 3095.55 -110.5 6 -5 22850 1298 -86 0.5 - 216.33
Long Covering 3045.55 -110.55 21 -34 22900 1962 +6 0.55 -0.05 Writing 93.43
- 2995.55 -110.6 3 22950 548 -139 0.5 - 182.67
Long Covering 2958.45 -103.15 2653 -2329 23000 43728 -3219 0.55 +0.05 Short Covering 16.48
- 2895.55 -110.65 1 23050 538 -179 0.5 - 538
Writing 2845.6 -110.6 4 +2 23100 2357 -624 0.45 -0.05 Long Covering 589.25
- 2795.6 -110.65 13 23150 445 -215 0.45 -0.1 Long Covering 34.23
Long Covering 2760 -96.3 6 -1 23200 2105 -947 0.45 -0.1 Long Covering 350.83
- 2695.6 -110.7 1 23250 351 +245 0.5 - 351
Long Covering 2679.9 -76.45 23 -40 23300 194 -131 0.55 -0.05 Long Covering 8.43
- 2595.6 -110.75 1 23350 195 +8 0.55 - 195
- 2545.6 -110.8 1 23400 306 -31 0.55 -0.05 Long Covering 306
- 2495.65 -110.8 8 23450 231 -1 0.5 -0.05 Long Covering 28.88
Long Covering 2460.6 -100.85 1108 -661 23500 17270 -3094 0.45 -0.1 Long Covering 15.59
- 2395.65 -110.85 1 23550 81 +10 0.55 - 81
Long Covering 2345.65 -110.85 18 -13 23600 643 -354 0.45 -0.1 Long Covering 35.72
- 2295.65 -110.9 2 23650 168 +38 0.5 -0.1 Writing 84
Long Covering 2245.65 -110.95 42 -1 23700 957 -232 0.5 -0.1 Long Covering 22.79
Long Covering 2219.6 -87 2 -1 23750 205 +56 0.55 -0.05 Writing 102.5
Long Covering 2145.7 -110.95 18 -15 23800 3690 -2172 0.6 -0.1 Long Covering 205
- 2095.7 -110.95 1 23850 215 +36 0.6 -0.05 Writing 215
- 2045.7 -111 3 23900 1433 +216 0.65 -0.05 Writing 477.67
- 1995.7 -111.05 1 23950 198 -102 0.6 -0.05 Long Covering 198
Long Covering 1958.45 -104.05 9208 -778 24000 50007 -5763 0.65 -0.15 Long Covering 5.43
- 1895.7 -111.1 3 24050 321 -47 0.65 -0.05 Long Covering 107
Long Covering 1845.75 -111.05 13 -8 24100 2972 -10 0.6 -0.15 Long Covering 228.62
- 1795.75 -111.1 2 24150 290 -71 0.6 -0.15 Long Covering 145
Long Covering 1745.75 -111.15 31 -36 24200 3232 -1111 0.65 -0.15 Long Covering 104.26
- 1695.75 -111.15 1 24250 594 -136 0.6 -0.1 Long Covering 594
Long Covering 1645.75 -111.2 13 -3 24300 1995 -509 0.6 -0.2 Long Covering 153.46
Long Covering 1595.75 -111.2 4 -3 24350 503 -59 0.55 -0.2 Long Covering 125.75
Long Covering 1571.75 -85.25 25 -14 24400 2091 -681 0.75 -0.05 Long Covering 83.64
- 1495.8 -111.25 2 24450 654 -1 0.6 -0.25 Long Covering 327
Long Covering 1456.15 -104.4 1496 -417 24500 24522 -7915 0.7 -0.2 Long Covering 16.39
- 1395.8 -111.3 12 24550 840 -659 0.75 -0.1 Long Covering 70
Long Covering 1345.8 -111.15 60 -36 24600 4169 -1441 0.7 -0.15 Long Covering 69.48
Long Covering 1305 -102.15 19 -4 24650 1711 +306 0.7 -0.2 Writing 90.05
Long Covering 1260 -100 80 -25 24700 8571 -1411 0.75 -0.15 Long Covering 107.14
Writing 1195.85 -111.35 23 +5 24750 3817 -90 0.75 -0.2 Long Covering 165.96
Long Covering 1161.4 -100.3 268 -13 24800 16818 -3932 0.75 -0.25 Long Covering 62.75
- 1095.85 -111.45 9 24850 4980 +1575 0.85 -0.2 Writing 553.33
Long Covering 1059.05 -110.8 282 -6 24900 12842 -1288 0.8 -0.25 Long Covering 45.54
Long Covering 1017.35 -90 13 -2 24950 3940 -3751 0.9 -0.15 Long Covering 303.08
Long Covering 957.5 -103.1 11633 -3564 25000 80868 -28897 0.9 -0.3 Long Covering 6.95
Long Covering 895.85 -111.6 15 -2 25050 5916 +498 0.95 -0.3 Writing 394.4
Long Covering 859.2 -100.1 374 -89 25100 27483 +2090 1 -0.35 Writing 73.48
Long Covering 809.65 -98 23 -6 25150 7637 -1345 1 -0.35 Long Covering 332.04
Long Covering 757.9 -105.25 698 -284 25200 54726 -6054 1.1 -0.45 Long Covering 78.4
- 707.2 -104.1 167 25250 11718 -2725 1.1 -0.4 Long Covering 70.17
Long Covering 656.55 -106.75 694 -368 25300 41018 -10787 1.15 -0.55 Long Covering 59.1
Long Covering 605.35 -105.45 173 -35 25350 11651 +3236 1.15 -0.6 Writing 67.35
Long Covering 557.5 -104.2 1225 -332 25400 48991 -2745 1.25 -0.75 Long Covering 39.99
Long Covering 507.55 -103.95 306 -9 25450 10204 -611 1.25 -0.75 Long Covering 33.35
Long Covering 454.05 -109.15 4742 -1771 25500 106089 +11398 1.4 -0.8 Writing 22.37
Writing 407.95 -104.05 877 +357 25550 16685 +1720 1.55 -0.85 Writing 19.03
Long Covering 357.4 -105 2112 -1649 25600 51563 +9007 1.9 -0.8 Writing 24.41
Writing 307.8 -106.25 762 +3 25650 28259 +3673 2.25 -0.8 Writing 37.09
Writing 259.05 -104.75 6195 +24 25700 95932 +12980 3.1 -0.85 Writing 15.49
Writing 210.7 -104.55 1799 +345 25750 62519 +17278 4.85 -0.1 Writing 34.75
Writing 163.95 -103.05 24741 +8544 25800 115624 +13709 8.15 +1.25 Buying 4.67
Writing 120.4 -100.3 12123 +8639 25850 86533 +35352 14.5 +4.05 Buying 7.14
Writing 82.65 -93.8 66984 +39845 25900 139792 +44288 27 +10.65 Buying 2.09
Writing 52.1 -84.05 116578 +100025 25950 96370 +20622 46.8 +20.9 Buying 0.83
Writing 31.8 -69.05 281085 +132094 26000 136526 -62880 75.85 +34.75 Short Covering 0.49
Writing 18.95 -52.1 148338 +39625 26050 27846 -57549 113.05 +52.1 Short Covering 0.19
Writing 11.7 -37.1 286337 +79801 26100 41621 -38417 155.85 +67.4 Short Covering 0.15
Writing 7.25 -25.35 157326 +27185 26150 9783 -11974 201 +79.1 Short Covering 0.06
Writing 4.95 -16.6 257972 +2610 26200 34189 -17975 248.7 +87.55 Short Covering 0.13
Long Covering 3.8 -10.05 121946 -6039 26250 6071 -7506 296.25 +92.35 Short Covering 0.05
Long Covering 3.1 -5.75 162706 -8277 26300 16539 -4991 345.95 +98.2 Short Covering 0.1
Long Covering 2.55 -3.25 87705 -1353 26350 1906 -1407 396 +99.8 Short Covering 0.02
Long Covering 2.15 -2.05 108543 -25658 26400 9467 -1945 445.2 +101.6 Short Covering 0.09
Long Covering 1.95 -1.45 59290 -12220 26450 1091 -287 495.8 +102.6 Short Covering 0.02
Writing 1.9 -0.95 196286 +43260 26500 15677 -3866 545.75 +103.4 Short Covering 0.08
Long Covering 1.65 -1 38386 -32176 26550 588 593.3 +100.5 - 0.02
Long Covering 1.45 -0.8 77725 -21241 26600 1745 -687 646 +104.1 Short Covering 0.02
Writing 1.4 -0.65 29131 +3277 26650 465 -5 694.9 +102.95 Short Covering 0.02
Long Covering 1.35 -0.5 73583 -22050 26700 1435 -517 746.5 +105.6 Short Covering 0.02
Long Covering 1.25 -0.5 25574 -8568 26750 148 -41 801.5 +109.8 Short Covering 0.01
Long Covering 1.25 -0.25 75501 -4812 26800 2014 -148 842.65 +102.9 Short Covering 0.03
Long Covering 1.2 -0.3 20598 -703 26850 126 +2 895.7 +103.4 Buying 0.01
Long Covering 1.15 -0.25 44317 -3740 26900 618 +75 946.3 +106.15 Buying 0.01
Long Covering 1.1 -0.3 17158 -1449 26950 41 +9 995.9 +106.2 Buying 0
Long Covering 1 -0.4 161124 -39482 27000 5759 -4925 1046.05 +106.3 Short Covering 0.04
Writing 1 -0.3 10538 +2328 27050 11 +4 1096 +104.5 Buying 0
Long Covering 1.05 -0.3 45055 -9314 27100 223 -22 1147.5 +112 Short Covering 0
Long Covering 0.95 -0.25 6339 -1207 27150 56 -10 1195.7 +107.9 Short Covering 0.01
Long Covering 1.05 -0.2 40754 -5550 27200 475 -598 1242.8 +98.15 Short Covering 0.01
Long Covering 0.9 -0.25 8659 -1455 27250 4 1303.8 +112.5 - 0
Writing 0.9 -0.2 24455 +87 27300 397 -28 1342.85 +103.75 Short Covering 0.02
Writing 0.75 -0.25 7209 +2087 27350 15 1392.6 +101.4 - 0
Long Covering 0.8 -0.15 16760 -3161 27400 64 +40 1444 +102.8 Buying 0
Long Covering 0.75 -0.15 2815 -74 27450 3 1503.75 +112.6 - 0
Long Covering 0.75 -0.15 64516 -10082 27500 3095 -1710 1545.2 +104.75 Short Covering 0.05
Long Covering 0.65 -0.15 8335 -400 27550 3 1603.75 +112.65 - 0
Long Covering 0.65 -0.15 15496 -5260 27600 77 -8 1650.65 +109.6 Short Covering 0
Long Covering 0.55 -0.2 2937 -42 27650 4 1703.75 +112.7 - 0
Long Covering 0.65 -0.15 9806 -1406 27700 77 1753.75 +103.75 - 0.01
Writing 0.6 -0.1 1308 +404 27750 8 1803.7 +112.7 - 0.01
Long Covering 0.6 -0.1 9048 -381 27800 35 1853.7 +112.75 - 0
Writing 0.65 -0.1 563 +392 27850 6 1903.7 +112.8 - 0.01
Long Covering 0.6 -0.05 3364 -1459 27900 8 -1 1953.7 +112.8 Short Covering 0
Writing 0.55 -0.05 1423 +480 27950 3 2003.7 +112.85 - 0
Short Covering 0.7 +0.1 39468 -3221 28000 6170 -3074 2047 +105.5 Short Covering 0.16
- 0.5 13412 +2002 29000 2879 -2679 3049.6 +107.95 Short Covering 0.21
- 0.5 6521 -1399 30000 1027 -334 4047.1 +105.4 Short Covering 0.16
Long Covering 0.35 -0.1 9987 -7185 31000 32 -3 5045 +106 Short Covering 0
3052615 Total 1723202 0.56

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.