NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 22713.1 33.7 *Data as on 2026-04-02

Nifty 50 Option chain analysis for expiry 07-Apr-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
-	-	-	20100	89331	4.9 +4.9	-	-
-	-	-	20150	3490	4.9 +4.9	-	-
Writing	2446.15 -51.5	3 +3	20200	172187 +21689	5.25 +0.3	Buying	57395.67
-	-	-	20250	14791 +3778	5.25 +0.3	Buying	-
-	-	-	20300	15996 +7746	5.4 +0.3	Buying	-
-	-	-	20350	2631 +1338	5.65 +0.25	Buying	-
-	-	-	20400	19482 +14556	5.95 +0.25	Buying	-
-	-	-	20450	2295 +774	6.15 +0.15	Buying	-
Writing	2165.55 -64.5	633 +10	20500	105872 +34310	6.45 +0.15	Buying	167.25
-	2178.6 +30.65	1	20550	4710 +1524	6.95 +0.2	Buying	4710
-	2128.6 -33	4	20600	15174 +4423	7.15	-	3793.5
-	-	-	20650	5167 +2301	7.5 -0.1	Writing	-
-	2028.7 +30.6	2	20700	22566 +12594	7.95 -0.2	Writing	11283
-	1978.75 +30.6	2	20750	5309 +2234	8.6 -0.1	Writing	2654.5
-	1928.75 +30.55	2	20800	30617 +16841	9.1 -0.05	Writing	15308.5
-	1878.8 +30.55	2	20850	8992 +5645	9.85 -0.35	Writing	4496
Buying	1828.85 +30.55	5 +1	20900	32369 +17119	10.45 -0.25	Writing	6473.8
-	1778.9 +30.55	2	20950	9639 +7400	11.2 -0.55	Writing	4819.5
Writing	1696.05 -36.6	10678 +28	21000	132653 +39896	12.4 -0.5	Writing	12.42
-	1678.95 +30.55	5	21050	7570 +5435	13.3 -0.9	Writing	1514
Short Covering	1611.05 +12.6	12 -16	21100	23030 +14723	14.65 -0.2	Writing	1919.17
Buying	1579.05 +30.55	4 +1	21150	7095 +4551	15.9 -0.65	Writing	1773.75
Writing	1494.25 -4.3	19 +5	21200	29129 +13653	17.2 -1.2	Writing	1533.11
Buying	1479.1 +30.5	8 +7	21250	12641 +3444	18.55 -1.4	Writing	1580.13
Writing	1399.6 -18.75	21 +17	21300	30799 +16786	20.5 -1.55	Writing	1466.62
-	1379.2 -20.8	9	21350	12931 +7437	22.2 -2.2	Writing	1436.78
Buying	1317.95 +19.15	188 +175	21400	30664 +22034	24.2 -2.75	Writing	163.11
Buying	1257.6 +8.7	36 +18	21450	14308 +6744	26.8 -3.7	Writing	397.44
Writing	1203.55 -48.7	4103 +764	21500	98682 +38337	29.5 -3.6	Writing	24.05
Buying	1195.4 +46.3	114 +102	21550	7401 -5148	32.5 -3.95	Long Covering	64.92
Writing	1123.3 -35.8	423 +400	21600	42523 +10771	35.4 -4	Writing	100.53
Writing	1072.5 -43.5	171 +130	21650	13923 +6024	39.55 -4.25	Writing	81.42
Writing	1032.2 -38.15	508 +359	21700	45653 +25423	43.15 -5.15	Writing	89.87
Writing	1003.25 -20.4	241 +196	21750	8416 +4460	47.5 -6.05	Writing	34.92
Writing	937.1 -67.85	880 +543	21800	33910 +17753	53.25 -5.7	Writing	38.53
Writing	880.6 -54.9	401 +342	21850	8143 +4634	58.4 -6.5	Writing	20.31
Writing	845.75 -48	3737 +3364	21900	25914 +15308	64.9 -6.75	Writing	6.93
Writing	804.5 -47.1	764 +671	21950	8696 +5170	71.9 -7.25	Writing	11.38
Writing	767.9 -40.95	8920 +2966	22000	108396 +53827	79.1 -7.95	Writing	12.15
Writing	719.5 -49.35	1017 +788	22050	9258 +5285	87.15 -8.45	Writing	9.1
Writing	684.45 -43.3	2391 +1519	22100	30372 +16893	96.25 -8.9	Writing	12.7
Writing	646.25 -40.65	2369 +1957	22150	12413 +8674	105.05 -10.45	Writing	5.24
Writing	605.65 -45.6	17896 +15061	22200	48098 +29529	115.1 -11.1	Writing	2.69
Writing	567.3 -46.1	8756 +8112	22250	18896 +14572	127.5 -10.65	Writing	2.16
Writing	524.55 -51.75	16942 +13107	22300	48132 +31272	140.25 -10.8	Writing	2.84
Writing	500.35 -39.1	7497 +1795	22350	16006 +10571	152.75 -12.3	Writing	2.13
Writing	458 -46.35	11944 +5988	22400	25911 +6503	167.6 -12.45	Writing	2.17
Writing	420.9 -48.9	4727 +2906	22450	9131 +2243	183.7 -12.25	Writing	1.93
Writing	388.2 -49.3	35497 +11522	22500	63652 +19746	200.25 -13.05	Writing	1.79
Writing	356.9 -49.05	5569 +3240	22550	10443 +3939	219.1 -12.65	Writing	1.88
Writing	326.45 -48.8	18570 +6127	22600	31805 +14187	238.35 -12.7	Writing	1.71
Writing	296.95 -49	11194 +2380	22650	14569 -375	260.45 -12.2	Long Covering	1.3
Writing	269.8 -48.55	35397 +761	22700	36016 +2178	280.3 -14.4	Writing	1.02
Writing	246.7 -46	12228 +1949	22750	10300 +245	299.15 -18.45	Writing	0.84
Writing	220.45 -47.1	39383 +7307	22800	22052 -274	327.25 -15.3	Long Covering	0.56
Long Covering	196.45 -47.8	12974 -957	22850	5256 -3983	352.15 -17.3	Long Covering	0.41
Long Covering	174.6 -47.15	29513 -3473	22900	8633 -10673	382.65 -13.95	Long Covering	0.29
Long Covering	153.65 -47.65	9548 -1969	22950	4696 -2227	412.6 -13.1	Long Covering	0.49
Writing	134.4 -47.15	97136 +29232	23000	22813 -7255	442.7 -12.15	Long Covering	0.23
Writing	118.35 -45.45	9381 +1117	23050	1684 -678	476.05 -10.5	Long Covering	0.18
Writing	102.2 -45.3	36164 +11287	23100	4266 -2902	515.4 -4.65	Long Covering	0.12
Writing	89.95 -42.25	9771 +1404	23150	1001 -305	545.7 -9.35	Long Covering	0.1
Writing	77.05 -41	58303 +15399	23200	4851 -1901	582.95 -8.85	Long Covering	0.08
Writing	67.25 -38.2	11356 +2071	23250	747 -156	610.85 -19.3	Long Covering	0.07
Writing	56.2 -37.45	42120 +11728	23300	3052 -551	669.1 +2.3	Short Covering	0.07
Writing	48.5 -35.65	19246 +9460	23350	402 -44	697.05 -5.25	Long Covering	0.02
Writing	41.7 -32.3	36437 +7135	23400	2460 -179	745.05 -1.2	Long Covering	0.07
Writing	36.25 -29.2	9678 +1183	23450	447 -16	802.35 +14.1	Short Covering	0.05
Writing	30.85 -27.15	87896 +10013	23500	11201 -337	831.35 +1.4	Short Covering	0.13
Writing	26.7 -24.7	12537 +4892	23550	538 -130	883.65 +16.25	Short Covering	0.04
Writing	22.65 -22.45	32168 +2888	23600	7994 -317	909.85 -4.05	Long Covering	0.25
Writing	19.4 -20.4	10931 +3884	23650	173 -12	965 -0.9	Long Covering	0.02
Long Covering	16.55 -18.3	29532 -2277	23700	1577 +114	990.7 -12.85	Writing	0.05
Writing	14.4 -16.4	15218 +4431	23750	237 -32	1054.2 +3.45	Short Covering	0.02
Long Covering	12.4 -14.7	33854 -2728	23800	2996 -230	1126.15 +28.8	Short Covering	0.09
Writing	10.75 -13.25	11284 +1489	23850	174 -5	1119.15 -34.95	Long Covering	0.02
Long Covering	9.35 -11.2	26388 -7859	23900	4915 -157	1227.2 +35.15	Short Covering	0.19
Writing	8 -10.15	12949 +6042	23950	54	1218.95 -30.2	-	0
Writing	7 -8.95	127079 +30585	24000	10741 -690	1317 +32.6	Short Covering	0.08
Long Covering	6 -7.9	7713 -192	24050	35 -1	1318.8 -30.15	Long Covering	0
Long Covering	5.2 -7.2	26534 -18957	24100	5455 -2	1421.5 +39.95	Short Covering	0.21
Long Covering	4.65 -6.25	5960 -2835	24150	14	1418.7 -30.1	-	0
Writing	4.05 -5.45	50316 +9183	24200	8532 -17	1509.35 +29.5	Short Covering	0.17
Long Covering	3.7 -4.55	7312 -1215	24250	1569	1518.65 -30.05	-	0.21
Writing	3.15 -4.2	29962 +2587	24300	3313 -4	1568.6 -11.35	Long Covering	0.11
Long Covering	2.9 -3.4	4426 -4312	24350	25	1618.55 -30.05	-	0.01
Long Covering	2.6 -2.95	20080 -746	24400	4579 -4	1668.5 -6	Long Covering	0.23
Long Covering	2.3 -2.55	6180 -2344	24450	1637	1718.5 -30	-	0.26
Writing	2.1 -2.15	93464 +2312	24500	14380 -195	1799.6 +24.4	Short Covering	0.15
Writing	1.9 -1.9	18848 +1387	24550	21555	1818.4 -30	-	1.14
Long Covering	1.6 -1.5	31212 -2988	24600	13114 -5	1908 +9.65	Short Covering	0.42
Long Covering	1.45 -1.25	9430 -1544	24650	25214 -1	2001.35 +53.05	Short Covering	2.67
Long Covering	1.35 -1.1	34127 -2367	24700	17992 -9	1968.3 -30	Long Covering	0.53
Long Covering	1.25 -0.9	17898 -940	24750	9001	2018.25 -30	-	0.5
Long Covering	1.2 -0.8	15645 -8137	24800	2170 -27	2068.2 -30	Long Covering	0.14
Long Covering	1.15 -0.85	3574 -5966	24850	12 -1	2118.2 -29.95	Long Covering	0
Long Covering	1.1 -0.65	9539 -737	24900	251	2168.15 -30.2	-	0.03
Long Covering	1.1 -0.6	1821 -516	24950	20	2218.1 +14.95	-	0.01
Long Covering	1.1 -0.6	53968 -4425	25000	7037 -686	2321.15 +54.7	Short Covering	0.13
Writing	1 -0.55	2703 +460	25050	6 +1	2318.05 -29.9	Writing	0
Writing	1 -0.45	4412 +1081	25100	37	2368 -29.9	-	0.01
Writing	1 -0.35	1328 +5	25150	3	2417.95 -29.9	-	0
Long Covering	0.95 -0.35	3959 -2134	25200	211 -22	2467.9 +15.35	Short Covering	0.05
Writing	0.9 -0.3	1218 +353	25250	23	2517.9 -29.9	-	0.02
Long Covering	0.85 -0.35	2973 -1022	25300	109 -8	2613.6 +15.85	Short Covering	0.04
Long Covering	0.85 -0.3	1015 -369	25350	5 +4	2617.8 -29.9	Writing	0
Long Covering	0.8 -0.25	10600 -1011	25400	305 -21	2667.75 +40.5	Short Covering	0.03
Long Covering	0.8 -0.25	799 -529	25450	1	2717.75 -29.85	-	0
Long Covering	0.8 -0.2	23108 -8774	25500	2918 -121	2795.75 +33.3	Short Covering	0.13
Long Covering	0.8 -0.15	1087 -818	25550	10	2817.65 -29.85	-	0.01
Long Covering	0.75 -0.25	1916 -2390	25600	81 -18	2867.6 -29.85	Long Covering	0.04
Writing	0.7 -0.3	1100 +226	25650	16	2917.6 -29.8	-	0.01
Long Covering	0.7 -0.25	1864 -1642	25700	52 -2	2967.55 -29.85	Long Covering	0.03
Writing	0.65 -0.3	876 +176	25750	7	3017.5 -29.85	-	0.01
Long Covering	0.65 -0.25	1710 -864	25800	102 -3	3067.45 +4.1	Short Covering	0.06
Long Covering	0.65 -0.25	1953 -223	25850	1	3117.45 -29.8	-	0
Long Covering	0.6 -0.25	2384 -443	25900	11	3167.4 -29.8	-	0
Long Covering	0.6 -0.25	1020 -92	25950	1	3217.35 -29.8	-	0
Long Covering	0.6 -0.25	25348 -1662	26000	3024 -209	3294.8 +31.25	Short Covering	0.12
Writing	0.6 -0.2	1277 +522	26050	2	3317.3 -29.75	-	0
Writing	0.55 -0.25	2310 +1201	26100	194 -1	3367.25 +9.35	Short Covering	0.08
Writing	0.55 -0.25	1178 +654	26150	1	3417.2 -29.75	-	0
Writing	0.55 -0.25	4445 +546	26200	10	3467.15 -29.75	-	0
Writing	0.55 -0.25	616 +213	26250	40	3517.15 -29.75	-	0.06
Long Covering	0.55 -0.15	1721 -245	26300	139	3567.1 -29.75	-	0.08
Writing	0.55 -0.2	828 +353	26350	1	3617.05 -29.75	-	0
Long Covering	0.5 -0.2	2862 -1387	26400	1	3667 -29.75	-	0
Writing	0.5 -0.25	1059 +722	26450	1	3717 -29.7	-	0
Writing	0.45 -0.25	22326 +4628	26500	466 -93	3791.4 +37.9	Short Covering	0.02
Writing	0.55 -0.2	2231 +1079	26550	1	3816.9 -29.7	-	0
Writing	0.45 -0.25	16058 +213	26600	40 -1	3866.85 -29.7	Long Covering	0
		1641031	Total	1914781			1.17

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:

OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

OI increasing & Option Price Increasing = Put Buying (Bearish trend)
OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)