NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 25694.35 28.75 *Data as on 2026-01-16

Nifty 50 Option chain analysis for expiry 20-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
-	1838.95 +1838.95	1	23900	21963	0.95 +0.95	-	21963
Buying	1759.15 +21.9	3 +1	23950	25401 -4085	1.05 -0.65	Long Covering	8467
Short Covering	1710.7 +32.3	692 -26	24000	107319 +4297	1.15 -0.6	Writing	155.09
-	1658.85 +21.5	8	24050	5793 +1025	1.1 -0.7	Writing	724.13
-	1608.85 +21.45	3	24100	13505 +482	1.15 -0.75	Writing	4501.67
-	1558.9 +21.45	1	24150	3760 +993	1.2 -0.9	Writing	3760
-	1508.95 +21.5	10	24200	23066 -2017	1.2 -0.95	Long Covering	2306.6
-	1458.95 +21.45	3	24250	7868 +1072	1.3 -1.05	Writing	2622.67
-	1409 +21.45	4	24300	22807 +7535	1.35 -1.3	Writing	5701.75
-	1359 +21.4	1	24350	7966 +3737	1.4 -1.5	Writing	7966
-	1309.05 +21.4	13	24400	31808 +8375	1.45 -1.65	Writing	2446.77
-	1259.1 -23.85	5	24450	7218 +1082	1.5 -1.95	Writing	1443.6
Short Covering	1225.2 +31.6	69 -19	24500	98141 -39477	1.7 -2.25	Long Covering	1422.33
Buying	1159.15 +21.25	11 +9	24550	11716 +5075	1.75 -2.4	Writing	1065.09
Short Covering	1129.55 +41.55	20 -1	24600	45615 +22603	1.95 -2.55	Writing	2280.75
-	1059.2 +21.05	13	24650	10039 -3459	2.1 -2.75	Long Covering	772.23
Buying	1022.8 +31.8	47 +2	24700	61331 +16751	2.2 -3.15	Writing	1304.91
-	959.35 +9.8	12	24750	20268 +5428	2.35 -3.6	Writing	1689
Buying	915.05 +24.55	144 +11	24800	62335 +19153	2.55 -3.9	Writing	432.88
Buying	859.55 +14.7	54 +10	24850	10155 -774	2.85 -4.2	Long Covering	188.06
Buying	820.9 +32.7	147 +70	24900	41587 +16267	3.2 -4.6	Writing	282.9
Buying	762.9 +19.35	216 +5	24950	20773 +3475	3.4 -5.2	Writing	96.17
Short Covering	723.25 +31.1	2116 -466	25000	112938 -5602	3.95 -5.8	Long Covering	53.37
Buying	672.75 +28.1	402 +166	25050	23339 +7417	4.5 -6.45	Writing	58.06
Short Covering	623.5 +25.25	647 -249	25100	54603 +2258	5.1 -7.4	Writing	84.39
Buying	573.6 +24.8	407 +22	25150	23442 +3875	5.75 -8.4	Writing	57.6
Short Covering	523.2 +25	1283 -106	25200	62169 +1374	6.6 -9.9	Writing	48.46
Short Covering	474 +20.15	538 -16	25250	52311 +28590	7.95 -11.7	Writing	97.23
Short Covering	427.7 +19.6	1689 -400	25300	88695 +31781	9.9 -13.85	Writing	52.51
Short Covering	381.5 +17.55	746 -140	25350	36382 +8666	13 -16.35	Writing	48.77
Short Covering	335.2 +15.25	2875 -121	25400	92081 +26177	17.2 -19.2	Writing	32.03
Short Covering	289.7 +10.1	1369 -41	25450	43121 +13954	23.2 -21.95	Writing	31.5
Buying	250.1 +9.1	14839 +1585	25500	114392 +40755	31.25 -25.35	Writing	7.71
Short Covering	209.6 +5.4	3600 -1196	25550	42511 +15769	41.95 -28.3	Writing	11.81
Short Covering	173.4 +2.05	28126 -1514	25600	95679 +25382	55.9 -31.55	Writing	3.4
Long Covering	140.9 -1.25	21780 -20550	25650	53991 +15128	73.8 -33.95	Writing	2.48
Writing	112.05 -4.3	131180 +35228	25700	105679 +38308	95.05 -36.85	Writing	0.81
Writing	87.7 -6.35	95748 +34968	25750	47443 +17834	120.2 -38.95	Writing	0.5
Writing	67.55 -8	193159 +59973	25800	82127 +32005	149.65 -41.25	Writing	0.43
Writing	50.85 -9.1	103747 +58333	25850	24203 +15287	183.3 -41.55	Writing	0.23
Writing	37.65 -9.5	169551 +87300	25900	29166 +10180	219.35 -42.9	Writing	0.17
Writing	27.2 -10.1	80593 +36826	25950	6000 +2784	259.65 -41.7	Writing	0.07
Writing	19.65 -10.2	224296 +27906	26000	32160 -1847	301.45 -42.1	Long Covering	0.14
Writing	14 -9.05	66387 +23792	26050	3800 -165	343.65 -42.15	Long Covering	0.06
Writing	9.8 -8.3	153860 +80273	26100	9229 -1643	391.55 -38.05	Long Covering	0.06
Writing	7.2 -7.1	76300 +37753	26150	2143 -11	438.35 -34.75	Long Covering	0.03
Writing	5.45 -5.85	161299 +53512	26200	15375 +449	484.25 -42.1	Writing	0.1
Writing	4.25 -4.8	76278 +27325	26250	1634 +117	536.55 -35.65	Writing	0.02
Writing	3.65 -3.85	104546 +24741	26300	6579 -114	580.25 -41.65	Long Covering	0.06
Writing	3.05 -3.1	64656 +25928	26350	903 +54	633.15 -34.5	Writing	0.01
Writing	2.6 -2.65	100631 +7143	26400	2263 -292	682.15 -35.05	Long Covering	0.02
Writing	2.2 -2.15	53432 +26536	26450	317 +56	731.8 -37.85	Writing	0.01
Writing	2.15 -1.35	183352 +61519	26500	2871 -229	781.95 -36.4	Long Covering	0.02
Writing	1.85 -1.2	40205 +19970	26550	193 +8	829.45 -44.15	Writing	0
Writing	1.75 -0.9	92025 +17230	26600	1040 -53	874.85 -36.85	Long Covering	0.01
Writing	1.5 -0.8	21834 +7330	26650	23 +3	924.75 -55.15	Writing	0
Writing	1.35 -0.6	64004 +9451	26700	824 -70	990.5 -29.1	Long Covering	0.01
Writing	1.3 -0.6	27343 +11047	26750	15 +5	1039.55 -21.05	Writing	0
Writing	1.25 -0.4	99115 +46758	26800	1629 -17	1078 -38.9	Long Covering	0.02
Writing	1.15 -0.4	15482 +6118	26850	20 +10	1139.5 -20.8	Writing	0
Writing	1.15 -0.3	54221 +12109	26900	41	1187.7 -22.3	-	0
Writing	1.05 -0.35	15152 +3113	26950	3	1239.4 -20.7	-	0
Long Covering	1.05 -0.35	130578 -15940	27000	1559 -123	1283.25 -25.6	Long Covering	0.01
Writing	0.95 -0.3	9005 +3173	27050	5 -1	1339.35 -20.65	Long Covering	0
Long Covering	0.85 -0.3	33887 -1294	27100	43	1389.3 -20.6	-	0
Writing	0.85 -0.25	5788 +452	27150	2	1439.3 -20.55	-	0
Writing	0.9 -0.2	39365 +1040	27200	142 +1	1489.25 -20.55	Writing	0
Long Covering	0.85 -0.2	2890 -25	27250	2	1539.25 -20.55	-	0
Writing	0.8 -0.2	32342 +517	27300	4	1589.2 -20.55	-	0
Writing	0.75 -0.25	5159 +3222	27350	2	1639.15 -20.55	-	0
-	0.85	16912 -7249	27400	12 -2	1686.7 -22.95	Long Covering	0
Long Covering	0.8 -0.15	1906 -209	27450	2	1739.1 -20.5	-	0
Long Covering	0.8 -0.05	64086 -28061	27500	24	1777.05 -32.5	-	0
Long Covering	0.8 -0.1	1720 -560	27550	2	1839.05 -20.45	-	0
-	0.8	8103 -15261	27600	4	1889 -20.45	-	0
Long Covering	0.75 -0.1	1646 -291	27650	2	1939 -20.4	-	0
Long Covering	0.75 -0.05	7049 -5699	27700	2	1988.95 -20.4	-	0
Long Covering	0.75 -0.1	591 -81	27750	2	2038.95 -20.35	-	0
Long Covering	0.7 -0.05	7778 -8379	27800	3	2088.9 -20.4	-	0
Long Covering	0.7 -0.15	468 -176	27850	2	2138.85 -20.4	-	0
Long Covering	0.7 -0.15	3362 -4339	27900	4	2188.85 -20.35	-	0
Long Covering	0.7 -0.1	945 -77	27950	11	2238.8 -20.35	-	0.01
Long Covering	0.7 -0.1	18080 -2133	28000	822 +1	2279.35 -32.05	Writing	0.05
Writing	0.65 -0.15	1907 +688	28050	2	2338.75 -20.3	-	0
Writing	0.6 -0.2	27705 +860	28100	3	2388.7 -20.3	-	0
		2971562	Total	1934424			0.65

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)