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 23398.1 -79.7 *Data as on 2026-09-15
Nifty 50 Option chain analysis for expiry 15-Sep-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
- - - 21650 3073 23118.6 +23118.6 - -
- - - 21700 42660 -50007 23118.6 +23117.3 Short Covering -
- - - 21750 10012 -5594 23118.6 +23117.2 Short Covering -
- - - 21800 14224 -21702 23118.6 +23117.15 Short Covering -
- - - 21850 3096 -1446 23118.6 +23117 Short Covering -
- - - 21900 19485 -28471 23118.6 +23116.95 Short Covering -
- - - 21950 7661 -7743 23118.6 +23116.85 Short Covering -
Short Covering 23118.6 +21673.45 34 -2 22000 53826 -67937 23118.6 +23116.7 Short Covering 1583.12
- - - 22050 8598 -2494 23118.6 +23116.65 Short Covering -
- - - 22100 20547 -26001 23118.6 +23116.65 Short Covering -
- - - 22150 7685 -5877 23118.6 +23116.6 Short Covering -
- - - 22200 36877 -30476 23118.6 +23116.45 Short Covering -
- - - 22250 12165 -9261 23118.6 +23116.4 Short Covering -
Short Covering 23118.6 +21959.55 37 -8 22300 27592 -14698 23118.6 +23116.1 Short Covering 745.73
- - - 22350 10592 -853 23118.6 +23115.85 Short Covering -
Buying 23118.6 +22055.85 12 +1 22400 35276 -41117 23118.6 +23115.65 Short Covering 2939.67
- - - 22450 15125 +1248 23118.6 +23115.3 Buying -
Buying 23118.6 +22170.35 358 +29 22500 139031 -6767 23118.6 +23114.9 Short Covering 388.35
- - - 22550 19235 -2623 23118.6 +23114.65 Short Covering -
Buying 23118.6 +22256.95 144 +49 22600 67194 +10757 23118.6 +23114.3 Buying 466.63
Buying 23118.6 +22352.68 44 +26 22650 21804 +1598 23118.6 +23113.8 Buying 495.55
Buying 23118.6 +22365.15 699 +37 22700 80828 +3678 23118.6 +23113.4 Buying 115.63
Buying 23118.6 +22419.65 370 +71 22750 37489 -1683 23118.6 +23112.5 Short Covering 101.32
Buying 23118.6 +22460.85 1531 +190 22800 102584 +4212 23118.6 +23111.9 Buying 67
Buying 23118.6 +22509.8 1220 +721 22850 45922 -5932 23118.6 +23110.9 Short Covering 37.64
Buying 23118.6 +22561.4 2342 +871 22900 92699 -11720 23118.6 +23109.55 Short Covering 39.58
Buying 23118.6 +22611.05 3963 +2996 22950 69526 +15099 23118.6 +23107.9 Buying 17.54
Buying 23118.6 +22658.1 16415 +10438 23000 162136 -28005 23118.6 +23105.35 Short Covering 9.88
Buying 23118.6 +22702.95 25815 +23885 23050 143060 +93626 23118.6 +23102.35 Buying 5.54
Buying 23118.6 +22751.4 94094 +88543 23100 309516 +188011 23118.6 +23097.95 Buying 3.29
Buying 23118.6 +22794 274958 +270833 23150 109737 +43966 23118.6 +23093.1 Buying 0.4
Buying 23118.6 +22838.4 254941 +237074 23200 91018 -78798 23118.6 +23086.05 Short Covering 0.36
Buying 23118.6 +22880.95 177459 +155876 23250 38473 -85198 23118.6 +23077.6 Short Covering 0.22
Buying 23118.6 +22920.2 292877 +250153 23300 52672 -159671 23118.6 +23067.5 Short Covering 0.18
Buying 23118.6 +22956.7 197990 +165318 23350 24310 -69295 23118.6 +23054.25 Short Covering 0.12
Buying 23118.6 +22990.8 204077 +109321 23400 40158 -98145 23118.6 +23037.9 Short Covering 0.2
Buying 23118.6 +23019.95 107298 +45166 23450 17325 -37263 23118.6 +23017.5 Short Covering 0.16
Buying 23118.6 +23045.85 188746 +45670 23500 24239 -41078 23118.6 +22992.7 Short Covering 0.13
Buying 23118.6 +23066.15 87712 +12624 23550 5919 -8240 23118.6 +22963.6 Short Covering 0.07
Buying 23118.6 +23081.6 138213 +16630 23600 8270 -13126 23118.6 +22928.6 Short Covering 0.06
Buying 23118.6 +23093.25 79030 +2511 23650 3971 -4172 23118.6 +22891.8 Short Covering 0.05
Short Covering 23118.6 +23101.7 120556 -33904 23700 11066 -12025 23118.6 +22849.3 Short Covering 0.09
Short Covering 23118.6 +23107.15 65307 -17819 23750 2255 -4527 23118.6 +22801 Short Covering 0.03
Short Covering 23118.6 +23110.55 118188 -60181 23800 8629 -7246 23118.6 +22759.1 Short Covering 0.07
Buying 23118.6 +23112.35 49294 +2959 23850 1797 -1549 23118.6 +22715.15 Short Covering 0.04
Short Covering 23118.6 +23113.75 95924 -10301 23900 7920 -9221 23118.6 +22661.95 Short Covering 0.08
Short Covering 23118.6 +23114.55 39125 -7496 23950 1049 -740 23118.6 +22612.2 Short Covering 0.03
Short Covering 23118.6 +23115.2 172746 -37538 24000 7954 -11842 23118.6 +22564.1 Short Covering 0.05
Buying 23118.6 +23115.8 49873 +9517 24050 1017 -115 23118.6 +22517.65 Short Covering 0.02
Buying 23118.6 +23116.15 95102 +5652 24100 5077 -584 23118.6 +22462.95 Short Covering 0.05
Buying 23118.6 +23116.4 49086 +16577 24150 804 -222 23118.6 +22414.7 Short Covering 0.02
Buying 23118.6 +23116.85 131674 +47738 24200 4625 -1665 23118.6 +22360.05 Short Covering 0.04
Buying 23118.6 +23117.05 47653 +19957 24250 511 -178 23118.6 +22317.85 Short Covering 0.01
Buying 23118.6 +23117.3 95495 +38566 24300 2769 -348 23118.6 +22269.15 Short Covering 0.03
Buying 23118.6 +23117.25 48941 +32603 24350 380 -212 23118.6 +22216.3 Short Covering 0.01
Buying 23118.6 +23117.4 83763 +6418 24400 1364 -844 23118.6 +22162.75 Short Covering 0.02
Buying 23118.6 +23117.5 16292 +5490 24450 146 -71 23118.6 +22106.95 Short Covering 0.01
Short Covering 23118.6 +23117.55 143952 -11642 24500 2229 -2657 23118.6 +22068.15 Short Covering 0.02
Buying 23118.6 +23117.6 22717 +8602 24550 78 -227 23118.6 +22013.95 Short Covering 0
Short Covering 23118.6 +23117.65 32937 -14457 24600 461 -957 23118.6 +21960.2 Short Covering 0.01
Buying 23118.6 +23117.75 25017 +8285 24650 93 -42 23118.6 +21898.35 Short Covering 0
Short Covering 23118.6 +23117.8 28978 -8710 24700 212 -174 23118.6 +21868.75 Short Covering 0.01
Short Covering 23118.6 +23117.85 13869 -834 24750 43 -16 23118.6 +21782.49 Short Covering 0
Short Covering 23118.6 +23117.9 19686 -26861 24800 230 -153 23118.6 +21766.05 Short Covering 0.01
Buying 23118.6 +23117.95 12744 +932 24850 - - - -
Short Covering 23118.6 +23117.95 13544 -1712 24900 162 -45 23118.6 +21667.9 Short Covering 0.01
Short Covering 23118.6 +23118.1 6960 -1384 24950 - - - -
Short Covering 23118.6 +23118.1 63296 -21077 25000 399 -898 23118.6 +21569.2 Short Covering 0.01
Short Covering 23118.6 +23118.15 7334 -38 25050 1 23118.6 +21482.72 - 0
Short Covering 23118.6 +23118.15 8705 -1359 25100 50 -49 23118.6 +21446.3 Short Covering 0.01
Short Covering 23118.6 +23118.2 4751 -847 25150 5 23118.6 +21382.79 - 0
Short Covering 23118.6 +23118.2 9724 -12859 25200 12 -36 23118.6 +21332.82 Short Covering 0
Short Covering 23118.6 +23118.25 7177 -5076 25250 8 23118.6 +21282.85 - 0
Short Covering 23118.6 +23118.2 6311 -6653 25300 38 -21 23118.6 +21253.2 Short Covering 0.01
Short Covering 23118.6 +23118.15 2151 -326 25350 - - - -
Short Covering 23118.6 +23118.25 5456 -2842 25400 19 -5 23118.6 +21132.95 Short Covering 0
Short Covering 23118.6 +23118.15 1667 -2510 25450 12 -10 23118.6 +21082.98 Short Covering 0.01
Short Covering 23118.6 +23118.2 15164 -11607 25500 253 -706 23118.6 +21068.65 Short Covering 0.02
Short Covering 23118.6 +23118.25 2625 -645 25550 8 23118.6 +20983.05 - 0
Short Covering 23118.6 +23118.25 3024 -4385 25600 4 23118.6 +20933.08 - 0
Buying 23118.6 +23118.2 1435 +542 25650 8 -1 23118.6 +20883.11 Short Covering 0.01
Short Covering 23118.6 +23118.25 2542 -1714 25700 - - - -
Buying 23118.6 +23118.25 912 +105 25750 - - - -
Short Covering 23118.6 +23118.25 11734 -858 25800 7 -1 23118.6 +20733.21 Short Covering 0
Buying 23118.6 +23118.2 1260 +343 25850 - - - -
Short Covering 23118.6 +23118.25 3439 -1120 25900 - - - -
Buying 23118.6 +23118.2 1226 +229 25950 - - - -
Short Covering 23118.6 +23118.2 16258 -7527 26000 333 -591 23118.6 +20565.4 Short Covering 0.02
Buying 23118.6 +23118.15 1422 +284 26050 - - - -
Short Covering 23118.6 +23118.2 1948 -433 26100 - - - -
Buying 23118.6 +23118.2 1790 +342 26150 - - - -
Buying 23118.6 +23118.2 6776 +487 26200 - - - -
3937929 Total 2097638 0.53

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.