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 25496.55 14.05 *Data as on 2026-02-26
Nifty 50 Option chain analysis for expiry 02-Mar-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 2410.45 +10.55 46 +43 23100 87664 -4487 1.3 -1.05 Long Covering 1905.74
- 2360.5 +10.55 1 23150 5877 +1005 1.4 -1.1 Writing 5877
- 2310.55 +10.6 2 23200 16605 -5739 1.45 -1.05 Long Covering 8302.5
- 2260.55 +10.55 3 23250 5300 -484 1.5 -1.15 Long Covering 1766.67
- 2210.6 +10.55 6 23300 8409 +242 1.45 -1.25 Writing 1401.5
Buying 2160.6 +10.5 4 +1 23350 4133 +1498 1.55 -1.3 Writing 1033.25
Buying 2110.65 +10.55 11 +2 23400 5777 -3245 1.55 -1.35 Long Covering 525.18
- 2060.7 +10.55 3 23450 4627 +1299 1.55 -1.45 Writing 1542.33
Long Covering 2005.25 -1.95 89 -4 23500 51331 +12495 1.6 -1.4 Writing 576.75
- 1960.75 +10.5 2 23550 4924 +2443 1.65 -1.5 Writing 2462
- 1910.75 +10.5 13 23600 13070 +2380 1.65 -1.55 Writing 1005.38
- 1860.8 +10.5 3 23650 4148 +2288 1.8 -1.65 Writing 1382.67
Short Covering 1810.85 +10.5 8 -1 23700 12884 +3735 1.8 -1.75 Writing 1610.5
- 1760.85 +10.45 2 23750 4511 +884 1.9 -1.85 Writing 2255.5
- 1710.9 +10.5 15 23800 24441 +7850 1.95 -1.85 Writing 1629.4
- 1660.9 +10.45 2 23850 3912 +1291 2.1 -2 Writing 1956
- 1610.95 +10.45 10 23900 23473 +12261 2.1 -2.1 Writing 2347.3
- 1561 +10.45 3 23950 5928 +3476 2.25 -2.15 Writing 1976
Short Covering 1513.35 +7.7 598 -33 24000 121916 +58061 2.45 -2.2 Writing 203.87
- 1461.05 +10.45 4 24050 3626 +1140 2.6 -2.3 Writing 906.5
- 1411.05 +10.4 30 24100 14103 -802 2.75 -2.4 Long Covering 470.1
Writing 1293.45 -57.25 3 +1 24150 4101 +1792 3 -2.5 Writing 1367
- 1311.15 +2.45 28 24200 28477 +5630 3.05 -2.85 Writing 1017.04
- 1275.4 +15.4 3 24250 9359 +4893 3.45 -3 Writing 3119.67
Buying 1211.2 +2.15 69 +1 24300 34849 +7373 3.6 -3.3 Writing 505.06
Buying 1161.25 +10.35 4 +1 24350 10131 +4034 3.9 -3.45 Writing 2532.75
Short Covering 1118.55 +4.45 32 -1 24400 32132 +4067 4.4 -3.6 Writing 1004.13
- 1061.3 +10.25 12 24450 7772 +2859 4.75 -4 Writing 647.67
Writing 1015.85 -2.9 890 +138 24500 76113 +16968 5.3 -4.2 Writing 85.52
Buying 969.9 +18.55 20 +1 24550 8712 +2007 5.75 -4.75 Writing 435.6
Writing 918.7 -9.7 100 +24 24600 34989 +13347 6.4 -5 Writing 349.89
Buying 872.5 +5.7 189 +2 24650 15790 +5878 7.1 -5.6 Writing 83.54
Short Covering 821.5 +1.05 351 -11 24700 40047 +4699 7.8 -6.3 Writing 114.09
Short Covering 773.95 +1.55 226 -18 24750 16105 +5158 8.7 -7.15 Writing 71.26
Long Covering 723.55 -0.95 906 -22 24800 67573 +28822 9.6 -7.95 Writing 74.58
Short Covering 677.55 +2.5 278 -3 24850 11842 +2234 10.95 -8.8 Writing 42.6
Long Covering 626.25 -2.8 994 -121 24900 37185 +1171 12.45 -10.25 Writing 37.41
Writing 577.4 -6.05 303 +22 24950 14350 +500 14.25 -11.7 Writing 47.36
Long Covering 530 -9.05 8028 -2341 25000 112139 +24277 16.55 -13.15 Writing 13.97
Writing 484.8 -7.7 490 +53 25050 18238 +6341 19.1 -15.15 Writing 37.22
Long Covering 435.95 -13.25 1862 -210 25100 42196 +7812 22.3 -17.15 Writing 22.66
Long Covering 387.5 -16.45 857 -5 25150 19421 +2845 26.65 -19.4 Writing 22.66
Writing 345.65 -17.65 4286 +281 25200 72175 +21440 32.1 -21.65 Writing 16.84
Writing 302.75 -19.5 1595 +332 25250 28870 +3239 39 -24.35 Writing 18.1
Writing 261.4 -22.4 11216 +1188 25300 69696 +13623 48.1 -26.25 Writing 6.21
Writing 222.6 -24.4 4929 +559 25350 35705 +9809 59.45 -28.4 Writing 7.24
Writing 186.75 -25.95 40229 +9692 25400 103120 +27956 73.5 -29.9 Writing 2.56
Writing 153.75 -27.15 40132 +10885 25450 54861 +14023 90.7 -31.1 Writing 1.37
Writing 124.35 -27.7 158034 +45047 25500 106372 +13533 111.5 -31 Writing 0.67
Writing 99.9 -26.3 70221 +22118 25550 26109 +8578 136.35 -30.3 Writing 0.37
Writing 78.8 -24.9 147036 +17634 25600 33837 -9399 165.3 -28.75 Long Covering 0.23
Writing 61.1 -23.2 78717 +6348 25650 9816 -2268 197.55 -26.95 Long Covering 0.12
Writing 47.05 -20.55 154793 +27582 25700 19137 -4789 232.9 -25.2 Long Covering 0.12
Writing 35.7 -18.35 63861 +10019 25750 5930 +101 272.5 -22.4 Writing 0.09
Writing 26.9 -16.05 125712 +29861 25800 11533 -1619 313.25 -20.25 Long Covering 0.09
Writing 20.5 -13.75 53931 +12854 25850 2169 -630 356.1 -19.05 Long Covering 0.04
Writing 15.3 -12.05 97849 +27716 25900 5330 -566 402.35 -14.3 Long Covering 0.05
Writing 11.9 -10.1 41105 +10311 25950 1176 -125 449.7 -16.45 Long Covering 0.03
Writing 9.75 -8.15 161950 +38540 26000 13548 -356 495.15 -11.45 Long Covering 0.08
Writing 7.75 -6.9 33156 +6122 26050 823 -76 542 -13.65 Long Covering 0.02
Writing 6.2 -5.8 95768 +25329 26100 4621 -171 590 -11.8 Long Covering 0.05
Long Covering 5.35 -4.85 29594 -4045 26150 594 -66 638.8 -13.8 Long Covering 0.02
Writing 4.45 -3.95 81606 +11379 26200 1673 -147 695.3 -3.15 Long Covering 0.02
Writing 3.95 -3.3 62331 +36957 26250 340 +39 736.85 -16.4 Writing 0.01
Writing 3.35 -3 77861 +16240 26300 1333 -70 781.95 -16.45 Long Covering 0.02
Writing 2.85 -2.6 27034 +6630 26350 136 +38 838.05 -12.6 Writing 0.01
Long Covering 2.5 -2.25 56073 -2757 26400 696 -63 888.1 -7.2 Long Covering 0.01
Writing 2.35 -1.9 14690 +46 26450 37 +6 935.45 -15.25 Writing 0
Writing 2.1 -1.75 123742 +22113 26500 3844 -35 987.75 -5.9 Long Covering 0.03
Long Covering 1.9 -1.55 11765 -8227 26550 11 -2 1037.5 -10.2 Long Covering 0
Writing 1.55 -1.5 64138 +7042 26600 586 -12 1087.45 -9.5 Long Covering 0.01
Writing 1.4 -1.35 18699 +7503 26650 3 1137.4 -10.1 - 0
Writing 1.4 -1 67089 +13469 26700 338 -2 1182.4 -10.7 Long Covering 0.01
Writing 1.3 -0.95 14035 +818 26750 6 +1 1278.95 +31.55 Buying 0
Writing 1.25 -0.75 55056 +2753 26800 76 -12 1287.3 -2.7 Long Covering 0
Long Covering 1.15 -0.75 13333 -1332 26850 2 1337.25 -10.05 - 0
Long Covering 1.1 -0.65 32700 -430 26900 165 1387.25 -10 - 0.01
Long Covering 1.05 -0.65 10673 -626 26950 6 +1 1401 -46.2 Writing 0
Long Covering 1.1 -0.6 100476 -16755 27000 1486 -250 1484.6 -5.1 Long Covering 0.01
Long Covering 1.1 -0.45 3009 -1727 27050 2 1537.15 -10 - 0
Long Covering 1.1 -0.4 14255 -3993 27100 6 1587.1 +3.95 - 0
Long Covering 1.1 -0.35 2865 -10 27150 2 1637.1 -9.95 - 0
Long Covering 1 -0.35 27014 -526 27200 3 1687.05 -9.95 - 0
Long Covering 1 -0.4 2465 -899 27250 1 1737.05 -9.95 - 0
Long Covering 0.9 -0.4 27338 -4650 27300 1 -1 1787 -9.95 Long Covering 0
Long Covering 0.95 -0.45 1375 -233 27350 117 1836.95 -9.95 - 0.09
Writing 0.9 -0.45 12036 +762 27400 1 1886.95 -9.9 - 0
Long Covering 0.9 -0.45 1124 -14 27450 2 1936.9 -9.95 - 0
Long Covering 0.9 -0.3 33099 -7800 27500 401 +7 1980.5 -16.3 Writing 0.01
Writing 0.8 -0.5 2482 +1029 27550 3 2036.85 -9.9 - 0
Writing 0.9 -0.35 12828 +1594 27600 3 2086.8 -9.9 - 0
Writing 0.85 -0.4 4030 +1368 27650 4 2136.8 -9.9 - 0
Writing 0.8 -0.35 29618 +6156 27700 4 2186.75 -9.9 - 0
2435453 Total 1684890 0.69

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.