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 22600 -87.65 *Data as on 2026-10-23
Nifty 50 Option chain analysis for expiry 27-Oct-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
- 2562.63 -90.81 6 20050 105611 -186 0.6 -0.35 Long Covering 17601.83
- 2512.66 -90.82 20 20100 78165 -2982 0.6 -0.35 Long Covering 3908.25
- - - 20150 800 -135 0.7 -0.35 Long Covering -
- 2412.72 -90.83 2 20200 6251 -1881 0.75 -0.2 Long Covering 3125.5
- - - 20250 527 +150 0.75 -0.25 Writing -
- 2312.79 -98.86 2 20300 4640 -2231 0.8 -0.25 Long Covering 2320
- - - 20350 1089 +279 0.75 -0.4 Writing -
- 2212.85 -90.86 1 20400 5494 +846 0.8 -0.35 Writing 5494
- - - 20450 1577 +1021 0.9 -0.4 Writing -
Writing 2062.3 -146.3 1099 +319 20500 49955 +3019 0.9 -0.25 Writing 45.45
- 2062.94 -90.89 1 20550 2406 +988 1.05 -0.3 Writing 2406
- 2012.98 -90.89 2 20600 6806 -200 1.05 -0.3 Long Covering 3403
- 1963.01 -90.9 1 20650 1212 +383 1.05 -0.25 Writing 1212
- 1913.04 -90.91 1 20700 11753 +3759 1.15 -0.25 Writing 11753
- 1863.07 -90.92 1 20750 1598 -109 1.15 -0.2 Long Covering 1598
- 1813.1 -90.93 1 20800 12747 +876 1.15 -0.3 Writing 12747
- 1763.13 -90.94 1 20850 2279 -341 1.2 -0.3 Long Covering 2279
- 1713.16 -90.95 6 20900 14625 -7528 1.2 -0.5 Long Covering 2437.5
- - - 20950 6025 +1697 1.25 -0.35 Writing -
Long Covering 1575.15 -134.35 3553 -1041 21000 135287 -467 1.4 -0.3 Long Covering 38.08
- 1563.26 -90.96 1 21050 4895 +772 1.35 -0.4 Writing 4895
- 1513.29 -90.97 2 21100 14342 -3264 1.45 -0.3 Long Covering 7171
- 1463.32 -90.98 2 21150 5697 +88 1.5 -0.35 Writing 2848.5
- 1413.35 -90.99 5 21200 37913 +7267 1.55 -0.35 Writing 7582.6
Writing 1363.39 -90.99 7 +2 21250 10254 +2366 1.7 -0.4 Writing 1464.86
- 1313.42 -91 14 21300 45969 +11894 1.8 -0.35 Writing 3283.5
- 1263.45 -91.01 3 21350 10569 +3184 2.05 -0.35 Writing 3523
- 1187.65 -116.86 42 21400 44711 +12903 2.3 -0.1 Writing 1064.55
- 1163.52 -91.03 2 21450 14876 +7391 2.5 -0.35 Writing 7438
Long Covering 1083.5 -130.85 6754 -986 21500 208331 +33481 2.85 -0.3 Writing 30.85
- 1063.6 -91.06 1 21550 20474 +6581 3.1 -0.25 Writing 20474
Writing 980.15 -117.1 140 +99 21600 57702 -7024 3.3 -0.4 Long Covering 412.16
- 963.73 -91.1 4 21650 21706 +4345 3.8 -0.15 Writing 5426.5
Writing 877.6 -143.5 132 +12 21700 105984 +29381 4.35 -0.15 Writing 802.91
Writing 863.98 -91.15 14 +1 21750 22819 +5448 5.05 +0.1 Buying 1629.93
Writing 784.75 -132.5 492 +11 21800 99471 +22816 6 +0.45 Buying 202.18
Long Covering 732.9 -122.84 73 -3 21850 27969 +4268 6.95 +0.5 Buying 383.14
Writing 686.7 -130.95 580 +118 21900 80415 +22732 8.45 +1 Buying 138.65
Long Covering 636 -132.05 193 -7 21950 55227 +33971 10.35 +1.6 Buying 286.15
Writing 585.7 -135.5 14841 +1682 22000 195342 +6778 13.15 +2.75 Buying 13.16
Writing 545.1 -128.05 438 +92 22050 41558 -5547 16.1 +3.85 Short Covering 94.88
Writing 492.05 -132 1520 +151 22100 61649 -8041 20.05 +5.15 Short Covering 40.56
Writing 449.65 -129.05 601 +104 22150 27163 -16649 25.15 +7.35 Short Covering 45.2
Writing 402.5 -127.2 7887 +455 22200 97299 -3966 31.65 +9.75 Short Covering 12.34
Writing 358.15 -130.5 2343 +990 22250 36916 +6480 39.6 +12.6 Buying 15.76
Writing 317.65 -124.5 16013 +6495 22300 93877 +2634 48.25 +15.4 Buying 5.86
Writing 275.95 -124.95 7735 +5126 22350 39535 +6137 60 +19.55 Buying 5.11
Writing 242.1 -118.15 37758 +26421 22400 119815 +33173 73.2 +24.25 Buying 3.17
Writing 207.25 -113.2 23866 +20098 22450 53291 +22374 89.3 +30 Buying 2.23
Writing 175.8 -105.25 130193 +84279 22500 185491 +43105 107.05 +35 Buying 1.42
Writing 147.8 -96.35 42684 +30292 22550 38924 -10092 129.05 +42.5 Short Covering 0.91
Writing 124.4 -88.4 86698 +28060 22600 96240 -35695 150.7 +47.75 Short Covering 1.11
Writing 101.2 -80.95 45018 +13171 22650 23787 -32446 181.4 +58.55 Short Covering 0.53
Writing 82.45 -72.75 152619 +58933 22700 78684 -34651 210.25 +65.3 Short Covering 0.52
Writing 66.45 -63.85 52945 +4114 22750 22466 -10590 245.9 +76.45 Short Covering 0.42
Writing 53.35 -54.1 155470 +39315 22800 66750 +6887 280.55 +83.7 Buying 0.43
Writing 41.95 -46.8 50087 +14760 22850 9690 -3456 323.2 +95.85 Short Covering 0.19
Writing 33.9 -38.65 115757 +26701 22900 43968 -1918 362.55 +101.75 Short Covering 0.38
Writing 27.1 -31.85 58401 +11080 22950 9309 -1745 408.65 +111.7 Short Covering 0.16
Writing 22.2 -25.4 283078 +43324 23000 63593 -4376 448.3 +111.8 Short Covering 0.22
Writing 17.65 -20.95 73430 +6864 23050 7648 -1837 499.9 +121 Short Covering 0.1
Writing 14.4 -16.4 167022 +21848 23100 21237 -4272 537.4 +118.35 Short Covering 0.13
Long Covering 11.85 -13 65403 -232 23150 4421 -860 581.9 +115.45 Short Covering 0.07
Writing 9.65 -10.35 180248 +26214 23200 20038 -7460 635.1 +125.55 Short Covering 0.11
Writing 8.1 -7.9 62807 +15944 23250 1868 -213 673.9 +116 Short Covering 0.03
Long Covering 6.8 -6.05 125452 -5489 23300 20757 -8044 732.2 +131.8 Short Covering 0.17
Writing 5.8 -4.7 50570 +14057 23350 861 -99 773.45 +126.6 Short Covering 0.02
Long Covering 5 -3.5 136851 -9091 23400 12443 -2909 823.6 +124.6 Short Covering 0.09
Writing 4.4 -2.9 38416 +2851 23450 647 -34 863.5 +114 Short Covering 0.02
Writing 4.05 -2.25 295710 +67911 23500 39480 -27036 932.6 +139.2 Short Covering 0.13
Long Covering 3.45 -1.8 38964 -1488 23550 372 -23 935.36 +83.76 Short Covering 0.01
Writing 3.05 -1.45 99214 +7090 23600 9648 -474 999 +96.1 Short Covering 0.1
Long Covering 2.7 -1.15 30155 -3734 23650 227 +2 1035.17 +90.92 Buying 0.01
Writing 2.45 -0.95 136740 +41291 23700 4886 -435 1135.8 +137.8 Short Covering 0.04
Writing 2.35 -0.75 28417 +1330 23750 196 1184.85 +143.75 - 0.01
Writing 2.05 -0.7 104262 +9081 23800 5805 -509 1228.35 +141.95 Short Covering 0.06
Long Covering 1.95 -0.65 17790 -1856 23850 192 -3 1234.98 +91.31 Short Covering 0.01
Long Covering 1.85 -0.6 76502 -4233 23900 3073 -248 1325.3 +143.3 Short Covering 0.04
Long Covering 1.75 -0.5 15775 -2376 23950 88 1334.92 +91.39 - 0.01
Writing 1.75 -0.4 300789 +17994 24000 31001 -7752 1424.7 +134.25 Short Covering 0.1
Long Covering 1.6 -0.3 7925 -5553 24050 62 1434.85 +110.55 - 0.01
Writing 1.55 -0.2 58233 +8456 24100 2679 -444 1512.7 +125.65 Short Covering 0.05
Long Covering 1.4 -0.2 7158 -274 24150 287 -14 1534.79 +91.45 Short Covering 0.04
Long Covering 1.35 -0.15 67474 -28449 24200 3466 -1047 1629.5 +142.1 Short Covering 0.05
Long Covering 1.25 -0.2 15992 -3620 24250 130 -3 1634.73 +91.47 Short Covering 0.01
Long Covering 1.15 -0.1 54845 -15784 24300 2247 -436 1732.2 +142.9 Short Covering 0.04
Long Covering 1 -0.2 11425 -454 24350 187 -16 1774 +130.82 Short Covering 0.02
Writing 0.95 -0.15 54689 +16731 24400 1084 -393 1844.1 +129.4 Short Covering 0.02
Long Covering 0.9 -0.1 10615 -755 24450 113 -3 1860.1 +117 Short Covering 0.01
Long Covering 0.85 -0.15 137800 -23238 24500 12443 -1707 1914.05 +127.45 Short Covering 0.09
Long Covering 0.8 -0.05 16757 -685 24550 67 -3 1934.54 +91.52 Short Covering 0
Long Covering 0.75 -0.05 32424 -1170 24600 1570 -299 2024.55 +139.3 Short Covering 0.05
- 0.75 8013 -2571 24650 38 2034.47 +91.53 - 0
Long Covering 0.65 -0.05 59572 -12662 24700 899 -867 2123.35 +138.05 Short Covering 0.02
Long Covering 0.65 -0.1 6498 -553 24750 6 2134.41 +91.55 - 0
Long Covering 0.65 -0.05 13315 -9368 24800 1511 -92 2221.25 +137.25 Short Covering 0.11
Writing 0.6 -0.1 3031 +564 24850 19 -1 2234.35 +91.57 Short Covering 0.01
Long Covering 0.6 -0.1 6643 -2734 24900 671 -15 2302.1 +114.25 Short Covering 0.1
Writing 0.6 -0.1 1810 +561 24950 14 2334.28 +91.57 - 0.01
Long Covering 0.55 -0.1 75980 -19865 25000 16482 -3617 2424.2 +129.2 Short Covering 0.22
Writing 0.6 -0.1 4147 +1015 25050 12 2434.22 +91.59 - 0
Writing 0.55 -0.1 3079 +346 25100 456 -63 2499.5 +106.91 Short Covering 0.15
Writing 0.55 -0.05 1638 +924 25150 17 -1 2534.16 +91.61 Short Covering 0.01
Writing 0.55 -0.1 3201 +316 25200 441 -20 2584.13 +104.13 Short Covering 0.14
Writing 0.55 -0.05 422 +114 25250 4 2634.1 +91.63 - 0.01
Writing 0.55 -0.05 1923 +42 25300 142 -11 2735 +142.57 Short Covering 0.07
Long Covering 0.5 -0.05 588 -34 25350 17 2734.03 +91.64 - 0.03
Writing 0.55 -0.05 3464 +146 25400 125 -11 2784 +91.65 Short Covering 0.04
- 0.55 624 -63 25450 3 2833.97 +91.66 - 0
Long Covering 0.5 -0.1 14003 -1090 25500 8243 -722 2928.6 +145.35 Short Covering 0.59
- 0.55 217 -134 25550 14 2933.91 +91.68 - 0.06
- 0.5 1741 +41 25600 106 -10 2983.87 +91.68 Short Covering 0.06
- 0.55 391 -98 25650 3 -2 3033.84 +91.68 Short Covering 0.01
Long Covering 0.45 -0.1 829 -12 25700 88 -15 3083.81 +91.69 Short Covering 0.11
Writing 0.45 -0.1 496 +3 25750 4 3133.78 +91.7 - 0.01
Writing 0.4 -0.1 3592 +1118 25800 166 3183.75 +93.75 - 0.05
Writing 0.45 -0.05 356 +71 25850 3 3233.72 +91.72 - 0.01
Writing 0.4 -0.1 614 +77 25900 24 -1 3283.69 +91.73 Short Covering 0.04
Long Covering 0.4 -0.1 332 -90 25950 - - - -
Long Covering 0.45 -0.1 24142 -4622 26000 18348 -3385 3438.15 +147.4 Short Covering 0.76
Long Covering 0.4 -0.1 433 -231 26050 2 3433.59 +91.75 - 0
Long Covering 0.4 -0.1 725 -4 26100 3 3483.56 +91.76 - 0
Long Covering 0.35 -0.15 403 -332 26150 3 3533.53 +91.77 - 0.01
Long Covering 0.35 -0.1 855 -327 26200 264 -6 3583.5 +91.78 Short Covering 0.31
Long Covering 0.45 -0.05 99 -47 26250 3 3633.47 +91.79 - 0.03
Long Covering 0.4 -0.1 638 -11 26300 408 -36 3728.9 +137.1 Short Covering 0.64
Long Covering 0.4 -0.05 191 -504 26350 - - - -
Long Covering 0.35 -0.15 182 -73 26400 4 3783.37 +91.81 - 0.02
Writing 0.45 -0.05 143 +47 26450 3 3833.34 +91.81 - 0.02
Long Covering 0.35 -0.1 8101 -663 26500 7126 -472 3942.65 +140.3 Short Covering 0.88
Short Covering 0.55 +0.05 201 -21 26550 - - - -
Long Covering 0.4 -0.1 420 -36 26600 4 3983.25 +91.84 - 0.01
Writing 0.4 -0.05 190 +54 26650 - - - -
Writing 0.4 -0.1 243 +26 26700 3 -2 4083.18 +91.85 Short Covering 0.01
Long Covering 0.4 -0.05 118 -29 26750 - - - -
Long Covering 0.4 -0.1 195 -20 26800 8 -1 4183.12 +91.87 Short Covering 0.04
Long Covering 0.4 -0.05 254 -211 26850 - - - -
Long Covering 0.4 -0.05 491 -37 26900 21 4283.06 +91.89 - 0.04
Long Covering 0.35 -0.1 178 -88 26950 - - - -
Long Covering 0.35 -0.05 12569 -879 27000 9068 -706 4442.1 +152.9 Short Covering 0.72
Long Covering 0.35 -0.1 435 -144 27050 - - - -
Long Covering 0.35 -0.05 1218 -3 27100 3 -1 4482.93 +91.92 Short Covering 0
Long Covering 0.4 -0.05 711 -265 27150 6 4532.9 +91.93 - 0.01
Long Covering 0.35 -0.05 4434 -338 27200 794 -4 4621.2 +118.95 Short Covering 0.18
4093052 Total 3018320 0.74

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.