NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 26146.55 16.95 *Data as on 2026-01-01

Nifty 50 Option chain analysis for expiry 06-Jan-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
Writing	2164.75 -8.05	1142 +10	24000	67865 +7576	0.9 -0.35	Writing	59.43
-	2114.65 +13.3	3	24050	1916 -1008	0.9 -0.3	Long Covering	638.67
Short Covering	2064.7 +13.3	6 -1	24100	15966 +8303	1 -0.25	Writing	2661
-	2014.75 +13.35	3	24150	719 -661	0.95 -0.4	Long Covering	239.67
-	1964.8 +13.35	4	24200	18383 +8144	1.05 -0.3	Writing	4595.75
Writing	1914.8 -4.3	7 +1	24250	1628 -290	1 -0.5	Long Covering	232.57
-	1864.85 +13.3	10	24300	4120 -535	1 -0.55	Long Covering	412
-	1814.9 +13.3	4	24350	1257 +188	1 -0.6	Writing	314.25
-	1764.95 +13.3	11	24400	4166 +1103	1.1 -0.6	Writing	378.73
-	1714.95 +13.25	3	24450	1009 +107	1.1 -0.7	Writing	336.33
Long Covering	1669.85 -5.4	298 -2	24500	33258 -5075	1.1 -0.8	Long Covering	111.6
-	1615.05 -3.9	5	24550	1796 +704	1.15 -0.85	Writing	359.2
-	1565.1 +13.25	46	24600	11050 +1396	1.2 -0.85	Writing	240.22
-	1515.1 -5.3	13	24650	1865 +224	1.25 -0.9	Writing	143.46
-	1465.15 -6.8	55	24700	16411 -4553	1.3 -0.95	Long Covering	298.38
-	1415.2 -4.7	4	24750	5829 +1578	1.3 -1.05	Writing	1457.25
Short Covering	1365.25 +13.2	80 -5	24800	24873 -4930	1.35 -1	Long Covering	310.91
-	1315.25 +13.15	9	24850	13485 -606	1.4 -1.1	Long Covering	1498.33
Writing	1265.3 -14.6	41 +1	24900	22854 +40	1.55 -1.1	Writing	557.41
-	1215.35 -6.15	5	24950	5879 +505	1.6 -1.25	Writing	1175.8
Writing	1170.7 -6	2136 +25	25000	118721 +1159	1.75 -1.25	Writing	55.58
Buying	1115.5 +13.05	42 +1	25050	9271 +2287	1.85 -1.35	Writing	220.74
Long Covering	1070.6 -5.9	510 -56	25100	62767 +29543	1.95 -1.35	Writing	123.07
Writing	1021.6 -3.45	129 +3	25150	12319 +668	2 -1.5	Writing	95.5
Long Covering	970.45 -7	514 -39	25200	75421 -7011	2 -1.7	Long Covering	146.73
Writing	916.05 -12.25	166 +13	25250	13369 +1464	2.15 -1.7	Writing	80.54
Long Covering	870.65 -9.8	959 -3	25300	72153 -12053	2.25 -1.85	Long Covering	75.24
Writing	816.85 -11.3	213 +6	25350	23492 +6937	2.4 -1.9	Writing	110.29
Writing	770.65 -6.9	1143 +147	25400	94291 +26269	2.55 -2.15	Writing	82.49
Writing	723.05 -5.8	309 +36	25450	19377 +2243	2.6 -2.3	Writing	62.71
Long Covering	672.45 -7.95	7686 -1643	25500	99211 +12168	2.75 -2.55	Writing	12.91
Long Covering	624.2 -6.3	373 -8	25550	22804 +5370	2.9 -2.85	Writing	61.14
Long Covering	572.45 -9.75	2289 -684	25600	89186 +7717	3.05 -3.25	Writing	38.96
Long Covering	520.6 -12.9	1029 -15	25650	46163 -124	3.45 -3.9	Long Covering	44.86
Long Covering	471.95 -13.05	3070 -428	25700	105321 +15213	4 -4.7	Writing	34.31
Writing	422.75 -14.65	1193 +10	25750	52893 +12792	4.95 -5.75	Writing	44.34
Long Covering	375.4 -15.15	5769 -2072	25800	107709 +24133	6.6 -7.05	Writing	18.67
Long Covering	327 -17.4	2900 -710	25850	84600 +22380	9.05 -8.65	Writing	29.17
Long Covering	281.75 -18.5	14784 -1932	25900	129902 +11613	12.95 -10.3	Writing	8.79
Long Covering	237.35 -20.5	9184 -973	25950	93982 +21542	18.3 -12.45	Writing	10.23
Long Covering	195.7 -21.8	64771 -2721	26000	233313 +24287	26.35 -13.85	Writing	3.6
Long Covering	156.6 -23.4	19563 -1369	26050	110291 +20557	36.7 -15.75	Writing	5.64
Writing	121.1 -24.85	77954 +14138	26100	158160 +35543	51.35 -17.05	Writing	2.03
Writing	89.95 -25.65	87915 +31477	26150	88794 +37020	70.05 -17.4	Writing	1.01
Writing	64.1 -24.75	189358 +91938	26200	77742 +15147	94.05 -16.65	Writing	0.41
Writing	42.95 -23.2	77959 +43836	26250	22387 +8112	123.1 -15.2	Writing	0.29
Writing	27.4 -20.3	144933 +56979	26300	26663 +231	157.4 -12.25	Writing	0.18
Writing	16.45 -16.9	97487 +62238	26350	6120 +1168	196.45 -9.45	Writing	0.06
Writing	9.55 -13	165207 +46937	26400	7797 +637	239.8 -5.1	Writing	0.05
Writing	5.75 -9.8	70162 +35882	26450	1269 -306	285.8 -1.75	Long Covering	0.02
Writing	3.8 -7	132528 +26385	26500	13223 -303	333.35 +1.35	Short Covering	0.1
Writing	2.8 -4.8	57477 +31991	26550	787 +66	383.4 +3.6	Buying	0.01
Writing	2.2 -3.45	120676 +33099	26600	1772 -290	431.85 +4.6	Short Covering	0.01
Writing	1.8 -2.4	32986 +13144	26650	305 +36	481.15 +5.1	Buying	0.01
Writing	1.55 -1.75	94536 +28649	26700	1556 -105	532.15 +7.7	Short Covering	0.02
Writing	1.35 -1.35	19553 +2337	26750	230 +1	591.3 +17	Buying	0.01
Writing	1.25 -1.05	68329 +22654	26800	456 +6	630.9 +7.05	Buying	0.01
Writing	1.1 -0.85	13827 +4382	26850	30 +1	687.3 +11.75	Buying	0
Writing	1 -0.7	41523 +15515	26900	414 -70	730.45 +4.45	Short Covering	0.01
Writing	1 -0.55	12794 +5109	26950	31 -2	777.15 +7.9	Short Covering	0
Writing	1 -0.45	157378 +58740	27000	2368 -74	829.35 +8.2	Short Covering	0.02
Writing	0.85 -0.35	14761 +2171	27050	8	879.6 -18	-	0
Writing	0.8 -0.35	30840 +3194	27100	112 +1	930.9 +5.7	Buying	0
Writing	0.8 -0.25	7626 +3574	27150	6 +3	983.4 +17.25	Buying	0
Long Covering	0.75 -0.25	33919 -1454	27200	103 +2	1033.2 +10.85	Buying	0
Writing	0.7 -0.3	3737 +1283	27250	5	1083.1 -13.05	-	0
Writing	0.65 -0.25	32077 +1219	27300	7	1133 -12.95	-	0
Writing	0.65 -0.2	5204 +295	27350	1	1182.9 -12.95	-	0
Long Covering	0.6 -0.25	23683 -4086	27400	10	1232.85 +14.45	-	0
Long Covering	0.6 -0.2	4497 -13	27450	1	1282.8 -12.85	-	0
Long Covering	0.6 -0.2	40821 -11024	27500	180 +5	1330.05 +11.1	Buying	0
Writing	0.6 -0.15	2262 +98	27550	1	1382.7 -12.85	-	0
Long Covering	0.55 -0.2	21892 -4366	27600	1	1432.65 -12.8	-	0
Long Covering	0.55 -0.15	2176 -600	27650	3	1482.65 -12.75	-	0
Long Covering	0.55 -0.2	13776 -333	27700	3	1532.6 -12.75	-	0
Writing	0.55 -0.2	459 +113	27750	1	1582.55 -12.8	-	0
Long Covering	0.55 -0.2	12784 -3792	27800	7 +1	1632.5 -12.8	Writing	0
Writing	0.5 -0.2	948 +71	27850	1	1682.5 -12.75	-	0
Writing	0.45 -0.25	15625 +7084	27900	786 -24	1727.75 +8.5	Short Covering	0.05
Writing	0.5 -0.2	18055 +1268	27950	7	1782.4 -12.75	-	0
		2088205	Total	2342232			1.12

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)