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 23477.8 46.3 *Data as on 2026-09-10
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
- - - 21700 25011 0.95 +0.95 - -
- - - 21750 7144 0.95 +0.95 - -
- - - 21800 10427 1.1 +1.1 - -
- - - 21850 842 1.1 +1.1 - -
- - - 21900 33138 -9500 1.25 -1 Long Covering -
- - - 21950 2202 +272 1.25 -1.2 Writing -
Writing 1432.3 -81.65 92 +15 22000 44521 +20558 1.4 -1.25 Writing 483.92
- - - 22050 9654 -2768 1.45 -1.35 Long Covering -
- - - 22100 61924 -16755 1.65 -1.4 Long Covering -
- - - 22150 12499 -5233 1.75 -1.5 Long Covering -
- - - 22200 48188 +9404 1.85 -1.6 Writing -
- - - 22250 10425 +4633 2 -1.55 Writing -
Long Covering 1147.1 -6.73 75 -17 22300 21267 +3173 2.15 -1.55 Writing 283.56
- - - 22350 6343 -44 2.3 -1.65 Long Covering -
Writing 1020 -34.89 8 +7 22400 52895 +19275 2.65 -1.65 Writing 6611.88
- - - 22450 11140 +6063 2.8 -1.7 Writing -
Writing 940.05 -75.8 347 +32 22500 124737 +52744 3.1 -1.55 Writing 359.47
- - - 22550 10745 +5176 3.2 -1.9 Writing -
Writing 830.3 -62.25 22 +9 22600 37474 +6075 3.4 -2 Writing 1703.36
- 849.87 +38.21 1 22650 9883 -2160 3.8 -2.15 Long Covering 9883
Writing 741.15 -61.9 351 +15 22700 40916 +9568 4.25 -2.35 Writing 116.57
Buying 753.27 +35.84 20 +19 22750 16784 +8719 4.9 -2.35 Writing 839.2
Writing 655.8 -59.75 654 +53 22800 73275 +29122 5.5 -2.6 Writing 112.04
Writing 610.4 -15.67 20 +20 22850 22052 +12255 6.65 -2.65 Writing 1102.6
Writing 552.5 -56.4 590 +162 22900 53376 +16602 7.85 -2.85 Writing 90.47
Writing 502.2 -36.35 126 +126 22950 44169 +26320 9.4 -3.25 Writing 350.55
Writing 453.85 -63.85 5262 +1742 23000 163298 +22739 11.9 -3.35 Writing 31.03
Writing 404.6 -67.9 470 +286 23050 41238 +13916 14.35 -3.35 Writing 87.74
Writing 361.2 -65.5 2231 +998 23100 89467 +14944 18.4 -3.75 Writing 40.1
Writing 316.3 -76.15 960 +559 23150 30074 +11582 23.55 -2.9 Writing 31.33
Writing 273.95 -68.95 5591 +2869 23200 113732 +41569 30.05 -3 Writing 20.34
Writing 229.15 -71.95 3039 +1775 23250 28655 +7844 39.3 -1.3 Writing 9.43
Writing 191.9 -66.2 14305 +5563 23300 96039 +33140 51 +0.35 Buying 6.71
Writing 156.45 -66 10177 +5904 23350 52545 +16939 66.35 +4.2 Buying 5.16
Writing 125.85 -61.8 87744 +59637 23400 122869 +42587 84.2 +6.1 Buying 1.4
Writing 99.65 -54.9 77086 +40708 23450 48617 +7484 106.65 +10.95 Buying 0.63
Writing 77 -50.05 180147 +56011 23500 96072 -27715 132.8 +16.3 Short Covering 0.53
Writing 58.4 -44.3 73309 +17635 23550 21608 -7273 165.45 +24.65 Short Covering 0.29
Writing 43.85 -37.15 126640 +29013 23600 34862 -11113 199.7 +30.3 Short Covering 0.28
Writing 32.45 -30.6 78710 +14780 23650 12351 -1578 239.75 +39.3 Short Covering 0.16
Long Covering 24.35 -24 140524 -21322 23700 33903 -9428 280.55 +41.3 Short Covering 0.24
Writing 18.5 -18.6 78122 +17487 23750 14131 -2000 325.3 +48.1 Short Covering 0.18
Writing 13.85 -14.3 146649 +9020 23800 25860 -5854 374.6 +58.5 Short Covering 0.18
Writing 10.8 -11.05 56202 +12468 23850 4898 -645 415.3 +55.8 Short Covering 0.09
Writing 8.55 -8.1 124484 +19753 23900 23963 -4035 457.15 +49.05 Short Covering 0.19
Writing 7.1 -6.05 51457 +9760 23950 2555 -245 511.3 +60.4 Short Covering 0.05
Writing 6 -4.6 214443 +33426 24000 29758 -4453 559.1 +55.85 Short Covering 0.14
Long Covering 5.1 -3.5 40640 -8258 24050 1578 -203 613.75 +62.45 Short Covering 0.04
Writing 4.45 -2.95 101394 +15236 24100 8457 -1202 652.95 +52.05 Short Covering 0.08
Writing 3.95 -2.5 33751 +4592 24150 1127 -43 718.65 +70.1 Short Covering 0.03
Writing 3.4 -2.35 101267 +2237 24200 8433 -757 757.15 +58.3 Short Covering 0.08
Long Covering 3.2 -1.9 28706 -3608 24250 806 -53 797.65 +54.45 Short Covering 0.03
Writing 2.85 -1.8 82474 +22357 24300 3835 -333 848.05 +40.5 Short Covering 0.05
Long Covering 2.75 -1.55 50561 -1488 24350 741 -71 904.5 +42.4 Short Covering 0.01
Writing 2.45 -1.4 106494 +19565 24400 3252 -679 963.85 +70.05 Short Covering 0.03
Writing 2.25 -1.25 19132 +2924 24450 275 -20 1003.8 +59.25 Short Covering 0.01
Writing 2.2 -1.05 171767 +55571 24500 6545 -669 1057.65 +59.45 Short Covering 0.04
Long Covering 2 -0.9 20558 -1514 24550 375 -16 1126.7 +59.7 Short Covering 0.02
Writing 1.8 -0.9 62390 +353 24600 2134 -68 1160.65 +61 Short Covering 0.03
Writing 1.8 -0.75 15959 +1329 24650 192 -4 1190.85 +18.25 Short Covering 0.01
Long Covering 1.7 -0.65 51022 -4374 24700 552 -21 1250.45 +62.95 Short Covering 0.01
Long Covering 1.6 -0.65 15527 -7769 24750 70 1252.8 -42.73 - 0
Writing 1.35 -0.7 69350 +4496 24800 682 -5 1361.45 +52.85 Short Covering 0.01
Writing 1.25 -0.55 14035 +878 24850 - - - -
Long Covering 1.05 -0.55 44866 -3863 24900 350 -11 1449.1 +49.95 Short Covering 0.01
Writing 0.95 -0.55 11625 +182 24950 - - - -
Long Covering 1 -0.45 131492 -2036 25000 2027 -89 1546.05 +51.4 Short Covering 0.02
Writing 0.9 -0.4 11419 +1545 25050 1 1552.24 -42.43 - 0
Writing 0.8 -0.4 38733 +1239 25100 117 1602.18 -42.42 - 0
Writing 0.75 -0.4 9457 +1018 25150 5 1652.14 -42.39 - 0
Writing 0.7 -0.35 60607 +713 25200 51 1702.09 -41.66 - 0
Long Covering 0.65 -0.35 12573 -152 25250 8 1752.05 -42.36 - 0
Long Covering 0.65 -0.3 33280 -13442 25300 60 1802.01 -42.35 - 0
Writing 0.65 -0.3 6336 +71 25350 - - - -
Long Covering 0.65 -0.25 23122 -5127 25400 25 1901.92 -42.34 - 0
Long Covering 0.7 -0.2 5555 -171 25450 22 1951.88 -42.33 - 0
Long Covering 0.65 -0.25 55966 -12643 25500 1544 -4 2001.84 -10.06 Long Covering 0.03
Long Covering 0.6 -0.3 4603 -270 25550 8 2051.8 -42.31 - 0
Long Covering 0.6 -0.3 9001 -2389 25600 4 2101.76 -42.3 - 0
Long Covering 0.6 -0.25 1001 -124 25650 9 2151.72 -42.29 - 0.01
Long Covering 0.55 -0.3 5293 -1097 25700 - - - -
Writing 0.55 -0.25 780 +18 25750 - - - -
Long Covering 0.55 -0.2 15197 -540 25800 10 2301.6 -42.27 - 0
Long Covering 0.6 -0.2 1055 -89 25850 - - - -
Long Covering 0.55 -0.15 12950 -589 25900 - - - -
Writing 0.6 -0.15 885 +320 25950 - - - -
Writing 0.55 -0.2 32549 +179 26000 1448 -200 2547.85 +70.4 Short Covering 0.04
Writing 0.55 -0.2 961 +485 26050 - - - -
Long Covering 0.5 -0.15 2953 -192 26100 - - - -
Writing 0.5 -0.15 1924 +30 26150 - - - -
Long Covering 0.5 -0.15 6396 -2389 26200 - - - -
3005464 Total 1922269 0.64

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.