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 24211 4.1 *Data as on 2026-07-13
Nifty 50 Option chain analysis for expiry 14-Jul-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
- 2814.55 -6.6 4 21400 41919 -3006 0.5 -0.35 Long Covering 10479.75
- 2764.55 -6.6 32 21450 2052 +330 0.5 -0.35 Writing 64.13
- 2714.6 -6.6 36 21500 27142 -4280 0.55 -0.3 Long Covering 753.94
- 2664.6 -6.65 31 21550 1395 -87 0.55 -0.4 Long Covering 45
- 2614.6 -6.65 15 21600 3008 -2518 0.5 -0.45 Long Covering 200.53
- 2564.6 -6.7 46 21650 747 -549 0.65 -0.35 Long Covering 16.24
- 2514.6 -6.75 61 21700 1875 -3312 0.6 -0.4 Long Covering 30.74
- 2464.6 -6.75 30 21750 609 -383 0.65 -0.45 Long Covering 20.3
- 2414.65 -6.75 6 21800 6422 -7141 0.65 -0.45 Long Covering 1070.33
- 2364.65 -6.8 7 21850 809 -844 0.65 -0.55 Long Covering 115.57
- 2314.65 -6.8 16 21900 2497 -2627 0.6 -0.55 Long Covering 156.06
- 2264.65 -6.85 50 21950 1083 -668 0.65 -0.55 Long Covering 21.66
Writing 2214.65 -6.9 51 +1 22000 42258 -23130 0.7 -0.5 Long Covering 828.59
- 2164.65 -6.9 25 22050 2030 -1036 0.75 -0.55 Long Covering 81.2
- 2114.7 -6.9 52 22100 6022 -1976 0.7 -0.55 Long Covering 115.81
- 2064.7 -6.95 25 22150 1339 -753 0.85 -0.55 Long Covering 53.56
- 2014.7 -6.95 29 22200 13501 -6659 0.75 -0.65 Long Covering 465.55
- 1964.7 -7 8 22250 1517 -1307 0.85 -0.6 Long Covering 189.63
- 1914.7 -7 15 22300 6690 -13875 0.85 -0.6 Long Covering 446
- 1864.7 -7.05 32 22350 2704 -192 0.85 -0.7 Long Covering 84.5
- 1814.75 -7.05 32 22400 9643 -3339 1 -0.65 Long Covering 301.34
- 1764.75 -7.1 18 22450 2129 -3012 1 -0.65 Long Covering 118.28
Long Covering 1714.75 -0.15 99 -83 22500 84948 -23726 1.1 -0.7 Long Covering 858.06
- 1664.75 +55.7 34 22550 9500 -329 1.2 -0.65 Long Covering 279.41
- 1614.75 -7.2 37 22600 18211 -13602 1.2 -0.65 Long Covering 492.19
- 1564.75 -7.2 33 22650 8693 +1461 1.25 -0.75 Writing 263.42
- 1514.8 -7.2 36 22700 32483 -14133 1.35 -0.7 Long Covering 902.31
- 1464.8 -7.25 45 22750 10432 +351 1.4 -0.8 Writing 231.82
Long Covering 1414.8 -7.3 63 -33 22800 50988 -8735 1.5 -0.8 Long Covering 809.33
- 1364.8 -7.35 67 22850 11091 +1938 1.6 -0.95 Writing 165.54
Long Covering 1301.4 -20.8 19 -5 22900 31840 -2738 1.7 -0.95 Long Covering 1675.79
- 1264.8 -7.5 91 22950 15984 +6125 1.75 -1 Writing 175.65
Short Covering 1213.9 +1.6 888 -607 23000 218334 +29961 1.9 -1.05 Writing 245.87
Buying 1152 +11.75 57 +3 23050 24756 +12293 2.1 -1 Writing 434.32
Long Covering 1109.15 -4.2 111 -19 23100 46100 +4046 2.2 -1.05 Writing 415.32
Writing 1064.85 -8.2 50 +3 23150 21179 +7506 2.35 -1.15 Writing 423.58
Long Covering 1003.3 -13.4 471 -117 23200 101984 +16767 2.4 -1.3 Writing 216.53
Writing 959.05 -7.55 277 +4 23250 33984 +10666 2.6 -1.35 Writing 122.69
Long Covering 909 -5.75 966 -849 23300 107977 +23265 2.85 -1.3 Writing 111.78
Writing 859.35 -7.8 157 +78 23350 36581 +17976 3 -1.45 Writing 233
Long Covering 806.15 -7.95 564 -111 23400 100367 +41681 3.3 -1.5 Writing 177.96
Writing 760.15 -9.1 271 +94 23450 38740 +16028 3.75 -1.4 Writing 142.95
Long Covering 709.05 -3.05 2860 -1100 23500 171987 +18818 4.25 -1.45 Writing 60.14
Writing 661.45 -7.05 492 +176 23550 49521 +17367 4.75 -1.5 Writing 100.65
Long Covering 611.45 -3.5 1211 -472 23600 143469 +38392 5.45 -1.7 Writing 118.47
Writing 560 -9.35 613 +61 23650 87871 +49787 6.25 -2.05 Writing 143.35
Long Covering 510.6 -4.7 3140 -901 23700 162763 +53663 7.4 -2.25 Writing 51.84
Writing 461.75 -3.2 1310 +529 23750 95935 +41793 8.8 -2.7 Writing 73.23
Long Covering 417.2 -2.3 6971 -1793 23800 155626 +19941 10.95 -3.3 Writing 22.32
Long Covering 368.25 -4.15 3901 -960 23850 75726 +25032 13.6 -3.7 Writing 19.41
Long Covering 321.9 -3.8 11775 -1954 23900 135941 +35288 17.2 -4.65 Writing 11.54
Writing 275.9 -6.05 5552 +92 23950 98647 +40982 21.8 -5.45 Writing 17.77
Long Covering 233.15 -6.7 48807 -1373 24000 290322 +128365 27.65 -7.35 Writing 5.95
Writing 191 -8.75 17757 +3423 24050 130860 +79099 35 -9.95 Writing 7.37
Writing 151.5 -11.6 47823 +4772 24100 198542 +75622 44.9 -13 Writing 4.15
Long Covering 115.4 -15.2 58480 -10417 24150 152896 +31201 58.7 -16.15 Writing 2.61
Long Covering 83.5 -17.65 129940 -14759 24200 181614 +23225 77.35 -18.9 Writing 1.4
Writing 58.1 -18.65 93884 +7180 24250 58275 +4723 101.4 -19.9 Writing 0.62
Long Covering 37.95 -19.05 143462 -1168 24300 43686 +5915 131.95 -19.65 Writing 0.3
Writing 24.4 -17 77487 +31013 24350 6838 -337 168.35 -17.4 Long Covering 0.09
Writing 15.25 -14.2 126921 +27393 24400 12635 -5342 209.7 -14.8 Long Covering 0.1
Writing 9.45 -11.4 83508 +31061 24450 3845 -620 253.95 -10.1 Long Covering 0.05
Writing 6.15 -8.5 264971 +48510 24500 51935 -772 301.45 -8.65 Long Covering 0.2
Writing 4.15 -6.25 57974 +7892 24550 1139 +10 349.3 -4.6 Writing 0.02
Writing 3 -4.4 126273 +6196 24600 5577 -1022 398.4 -3.65 Long Covering 0.04
Long Covering 2.3 -3.05 49303 -1266 24650 939 -3 446.85 -1.85 Long Covering 0.02
Long Covering 1.7 -2.3 120118 -9759 24700 1879 -586 498.45 +3.25 Short Covering 0.02
Writing 1.45 -1.75 30234 +1744 24750 323 -60 545.45 +0.45 Short Covering 0.01
Writing 1.25 -1.5 90454 +1814 24800 1147 -842 597.55 -2.25 Long Covering 0.01
Writing 1.1 -1.25 20057 +1113 24850 355 -77 646.05 +10.2 Short Covering 0.02
Long Covering 0.95 -1 47970 -706 24900 452 -137 694.2 -1.3 Long Covering 0.01
Long Covering 0.9 -0.85 15174 -3137 24950 322 -59 744 +2 Short Covering 0.02
Long Covering 0.9 -0.65 113300 -7555 25000 4051 -2081 793 -1.15 Long Covering 0.04
Long Covering 0.75 -0.6 14240 -5257 25050 276 -4 841.2 +7.1 Short Covering 0.02
Long Covering 0.65 -0.55 35032 -8051 25100 250 -42 895.3 +5.55 Short Covering 0.01
Long Covering 0.6 -0.5 9849 -320 25150 65 -3 934.85 +0.6 Short Covering 0.01
Long Covering 0.55 -0.45 56427 -12503 25200 378 -383 998.6 +12.6 Short Covering 0.01
Long Covering 0.6 -0.3 8546 -5843 25250 12 1034.85 -8 - 0
Long Covering 0.5 -0.35 29985 -16789 25300 125 +9 1084.85 +4.1 Buying 0
Long Covering 0.5 -0.3 3797 -3827 25350 23 -6 1134.85 +7.8 Short Covering 0.01
Long Covering 0.45 -0.35 23387 -18853 25400 143 +4 1184.8 +0.8 Buying 0.01
Long Covering 0.4 -0.3 9113 -2041 25450 37 1234.8 +8.2 - 0
Long Covering 0.45 -0.3 68813 -22261 25500 1692 -399 1296.8 +5.7 Short Covering 0.02
Long Covering 0.45 -0.25 3225 -1683 25550 36 1334.8 +8.45 - 0.01
Long Covering 0.4 -0.3 13719 -9006 25600 24 1384.8 +8.55 - 0
Long Covering 0.45 -0.2 5243 -331 25650 22 1434.8 +8.65 - 0
Long Covering 0.4 -0.25 12464 -6756 25700 12 1484.75 +8.65 - 0
Long Covering 0.45 -0.2 2130 -1563 25750 27 1534.75 +8.7 - 0.01
Long Covering 0.35 -0.25 9382 -361 25800 21 -8 1584.75 +0.35 Short Covering 0
Long Covering 0.4 -0.25 2001 -72 25850 47 1634.75 +8.8 - 0.02
Writing 0.35 -0.2 11218 +356 25900 6 1684.75 +8.8 - 0
Writing 0.4 -0.15 2024 +311 25950 123 1734.75 +8.85 - 0.06
Long Covering 0.35 -0.2 19776 -6912 26000 949 -362 1797.45 +6.2 Short Covering 0.05
Long Covering 0.35 -0.15 1278 -66 26050 91 1834.7 -6.1 - 0.07
Long Covering 0.3 -0.15 3780 -1531 26100 16 1884.7 +8.9 - 0
Writing 0.35 -0.1 1153 +31 26150 10 1934.7 +8.95 - 0.01
Long Covering 0.3 -0.15 2974 -414 26200 - - - -
Long Covering 0.3 -0.15 2302 -448 26250 - - - -
Long Covering 0.3 -0.1 13668 -8812 26300 8 2084.65 +9 - 0
2172205 Total 3511074 1.62

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.