Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
NIFTY 22419.95 -150.4 *Data as on 2024-04-26
Nifty 50 Option chain analysis for expiry 02-May-2024. 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 2193.4 -154.35 17 +9 20250 97805 +51977 0.95 -0.7 Writing 5753.24
Writing 2146 -127.9 116 +87 20300 39394 +22558 0.9 -0.8 Writing 339.6
- 2093.55 -154.3 18 20350 3425 +3121 0.9 -0.95 Writing 190.28
- 2043.6 -154.35 18 20400 9410 +318 1.1 -0.8 Writing 522.78
- 1993.65 -154.35 18 20450 1057 +1023 1.1 -0.9 Writing 58.72
Writing 2016.15 -41.85 653 +328 20500 90218 +42330 1.3 -0.65 Writing 138.16
Writing 1893.75 -154.4 156 +79 20550 943 +943 1.15 +1.15 Buying 6.04
- 1843.85 -154.35 32 20600 11877 +8388 1.3 -0.9 Writing 371.16
- 1793.9 -154.35 14 20650 1752 +1434 1.25 -1.15 Writing 125.14
Writing 1743.95 -138.65 153 +77 20700 9578 +4841 1.35 -1.1 Writing 62.6
- 1694 -154.4 168 20750 1360 +493 1.45 -1.1 Writing 8.1
Writing 1644.05 -135.95 270 +136 20800 17925 -38 1.5 -1.1 Long Covering 66.39
Writing 1594.1 -154.45 88 +44 20850 6325 +3090 1.65 -1.35 Writing 71.88
- 1544.2 -154.4 42 20900 12298 +6187 1.5 -1.4 Writing 292.81
- 1494.25 -154.45 30 20950 4068 +1446 1.6 -1.5 Writing 135.6
Writing 1497.8 -86.45 2748 +1366 21000 169113 +66451 1.8 -1.65 Writing 61.54
- 1394.4 -154.45 42 21050 1967 +417 1.85 -1.6 Writing 46.83
- 1344.45 -143.1 74 21100 11319 +5051 1.85 -1.75 Writing 152.96
- 1294.55 -154.45 38 21150 5275 +2355 1.85 -1.8 Writing 138.82
Writing 1244.65 -148.05 89 +44 21200 54853 +29124 2.05 -1.8 Writing 616.33
Writing 1253.35 -95.85 204 +102 21250 6588 +3672 2 -2.05 Writing 32.29
Writing 1199 -81.3 320 +161 21300 39618 +13966 2.2 -2.35 Writing 123.81
- 1095.1 -132.9 84 21350 16159 +6935 2.4 -2.55 Writing 192.37
Writing 1081.9 -109.9 185 +96 21400 50385 +29358 2.65 -2.35 Writing 272.35
Writing 995.7 -146.45 60 +30 21450 17098 +10442 2.75 -2.35 Writing 284.97
Writing 991.5 -87.8 4952 +2252 21500 211556 +100645 3.15 -2.6 Writing 42.72
Writing 896.85 -153.85 159 +79 21550 11917 +6316 3.3 -2.65 Writing 74.95
Writing 896.55 -80.35 681 +305 21600 77183 +39906 3.75 -2.4 Writing 113.34
Writing 798.9 -125.1 222 +119 21650 49370 +31684 4.1 -2.45 Writing 222.39
Writing 804.55 -85.3 883 +432 21700 137156 +74303 4.8 -2.5 Writing 155.33
Writing 744.8 -96.5 319 +121 21750 45562 +38289 6 -2.9 Writing 142.83
Writing 704.85 -96.95 2775 +1270 21800 128110 +100901 7.05 -3.1 Writing 46.17
Writing 643.05 -88.5 1140 +561 21850 20417 +12671 8.65 -2.85 Writing 17.91
Writing 608.45 -87.4 3982 +1519 21900 75913 +44227 10.5 -2.7 Writing 19.06
Writing 561.95 -76.1 1306 +574 21950 34489 +25184 12.95 -2.6 Writing 26.41
Writing 506.3 -95.2 20063 +9941 22000 172862 +100679 16.6 -2 Writing 8.62
Writing 466.5 -88.95 1701 +987 22050 26251 +18676 20.7 -1.15 Writing 15.43
Writing 418.3 -92.95 8523 +5052 22100 77433 +47847 25.8 -0.5 Writing 9.09
Writing 375.7 -89.55 2257 +1257 22150 33695 +19083 31 -0.15 Writing 14.93
Writing 332.7 -90.7 17885 +7555 22200 124800 +88680 39.5 +2.7 Buying 6.98
Writing 292.25 -81.4 4457 +2845 22250 41539 +24644 49.3 +5.75 Buying 9.32
Writing 254 -82.2 21685 +10612 22300 120993 +65615 60.75 +7.9 Buying 5.58
Writing 217.25 -79.35 27872 +23996 22350 54863 +37638 74.8 +13.25 Buying 1.97
Writing 185.3 -70.95 86188 +51898 22400 156089 +80119 91.45 +17.9 Buying 1.81
Writing 154.8 -66 39577 +27490 22450 43723 +23299 110.85 +23.6 Buying 1.1
Writing 125.75 -60.5 240625 +168583 22500 160760 +77669 132.2 +28.95 Buying 0.67
Writing 102.25 -52.45 100533 +82998 22550 34539 +17674 158.25 +35.85 Buying 0.34
Writing 80.85 -47.9 219248 +150215 22600 70740 +23712 186.45 +43.1 Buying 0.32
Writing 63 -40.25 96894 +73770 22650 10607 +6054 216.7 +49.1 Buying 0.11
Writing 47.75 -33.45 171789 +129856 22700 16517 +4726 253.45 +57.1 Buying 0.1
Writing 35.65 -26.25 68163 +50653 22750 6509 +1057 290.15 +62.75 Buying 0.1
Writing 25.85 -20.1 168577 +118438 22800 12597 +6845 329.95 +68.15 Buying 0.07
Writing 18.5 -13.95 87033 +59650 22850 2972 +1904 371.5 +71.2 Buying 0.03
Writing 13.3 -9.9 194910 +120353 22900 5720 +4416 423.65 +84.5 Buying 0.03
Writing 9.85 -5.75 105390 +73740 22950 1495 +1343 471.05 +88.25 Buying 0.01
Writing 7.55 -4.5 239250 +176218 23000 13830 +8078 515.05 +89.05 Buying 0.06
Writing 5.45 -3.5 61048 +41686 23050 412 +189 552.65 +78.9 Buying 0.01
Writing 4.2 -2.2 127686 +78902 23100 1105 +656 608.95 +93.5 Buying 0.01
Writing 3.25 -1.25 59239 +45313 23150 52 +43 650 +84.7 Buying 0
Writing 2.85 -1.05 186736 +142516 23200 836 +433 707.3 +90.55 Buying 0
Writing 2.4 -0.75 66296 +56783 23250 38 +25 807.65 +143.5 Buying 0
Writing 1.95 -1.25 160183 +123182 23300 207 +113 802.45 +85.95 Buying 0
Writing 1.8 -0.85 37660 +27999 23350 116 +60 833.85 +60.8 Buying 0
Writing 1.6 -0.7 103795 +74299 23400 126 +67 905.9 +86.55 Buying 0
Writing 1.4 -0.6 36823 +30720 23450 38 +24 972.85 +119.15 Buying 0
Writing 1.5 -0.55 251623 +148378 23500 792 +415 1011.2 +105.45 Buying 0
Writing 1.35 -0.45 8866 +5555 23550 15 +11 1103.4 +152.3 Buying 0
Writing 1.3 -0.4 30855 +21283 23600 99 +61 1104.9 +93 Buying 0
Writing 1.25 -0.35 6404 +4422 23650 14 +11 1202.95 +153.45 Buying 0
Writing 1.1 -0.35 27991 +19096 23700 8 1252.8 +153.85 - 0
Writing 1.1 -0.25 7680 +6891 23750 6 1302.7 +154.2 - 0
Writing 1 -0.2 41111 +34492 23800 13 +7 1352.6 +154.4 Buying 0
Writing 0.95 -0.1 27582 +17929 23850 14 1402.5 +154.55 - 0
Writing 0.95 -0.2 6555 +3279 23900 6 1452.4 +154.7 - 0
Writing 0.9 -0.15 13294 +12143 23950 6 1502.35 +154.8 - 0
Writing 0.9 -0.2 96001 +58957 24000 1059 +964 1512.4 +113.35 Buying 0.01
Writing 0.85 -0.25 2433 +2095 24050 6 1602.2 +154.9 - 0
Writing 0.85 -0.15 9131 +7703 24100 6 1652.15 +154.95 - 0
Writing 0.9 -0.25 1672 +1456 24150 12 1702.1 +155 - 0.01
Writing 0.85 -0.2 3976 +2215 24200 6 1752.05 +155.05 - 0
Writing 0.8 -0.25 2372 +1524 24250 6 1802 +155.05 - 0
Writing 0.8 -0.25 11315 +7046 24300 6 1851.95 +155.1 - 0
Writing 0.8 -0.3 5708 +4382 24350 2 1901.85 +155.05 - 0
Writing 0.8 -0.3 39967 +33026 24400 4 1951.8 +155.1 - 0
Writing 0.8 -0.25 17994 +10179 24450 14 2001.75 +155.1 - 0
Writing 0.95 -0.15 141657 +105926 24500 22 +10 1992.05 +78.2 Buying 0
3538329 Total 2665063 0.75

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

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.