NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 25461 55.7 *Data as on 2025-07-04

Nifty 50 Option chain analysis for expiry 10-Jul-2025. 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
-	2533.55 +48.95	76	22950	31381 +19170	1 -0.15	Writing	412.91
Buying	2469.6 +30.95	428 +7	23000	40623 +20910	1 -0.15	Writing	94.91
-	2433.65 +51.9	6	23050	3288 +2789	1.1 -0.15	Writing	548
-	2383.7 +51.9	9	23100	5152 +3537	1.1 -0.2	Writing	572.44
-	2333.75 +51.9	5	23150	2761 +2421	1.15 -0.2	Writing	552.2
-	2283.8 +51.9	11	23200	5240 +3696	1.15 -0.2	Writing	476.36
-	2233.85 +51.85	3	23250	2522 +2034	1.2 -0.2	Writing	840.67
-	2183.9 +51.85	28	23300	5447 +4612	1.2 -0.2	Writing	194.54
-	2133.95 +51.85	4	23350	1179 +792	1.25 -0.25	Writing	294.75
-	2084 +51.85	24	23400	4506 +2967	1.35 -0.15	Writing	187.75
-	2034.05 +43.2	6	23450	2570 +2360	1.4 -0.1	Writing	428.33
Short Covering	1972 +32.95	333 -3	23500	29053 +16834	1.45 -0.15	Writing	87.25
-	1934.15 +42.75	10	23550	1184 +889	1.5 -0.1	Writing	118.4
Buying	1884.25 +51.8	19 +4	23600	6406 +4505	1.55 -0.15	Writing	337.16
-	1834.3 +51.75	4	23650	1425 +1178	1.65 -0.1	Writing	356.25
Buying	1784.35 +31	35 +1	23700	11582 +7938	1.6 -0.25	Writing	330.91
-	1734.45 +39.95	8	23750	2715 +2030	1.85 -0.1	Writing	339.38
-	1684.5 +51.55	136	23800	13247 +6137	1.9 -0.15	Writing	97.4
-	1634.6 +51.45	5	23850	2391 +2012	2.05 -0.1	Writing	478.2
Buying	1584.7 +51.3	294 +23	23900	24172 +5915	2.05 -0.25	Writing	82.22
-	1534.85 +35.7	11	23950	4785 +3374	2.3 -0.25	Writing	435
Short Covering	1469.85 +30.5	1586 -91	24000	81936 +17906	2.45 -0.45	Writing	51.66
Buying	1435.2 +50.75	14 +8	24050	2221 +613	2.65 -0.35	Writing	158.64
Short Covering	1385.5 +46.5	123 -1	24100	19836 +9603	2.85 -0.45	Writing	161.27
Buying	1327.7 +22.2	24 +14	24150	3499 +2331	2.95 -0.55	Writing	145.79
Buying	1272.85 +26.7	195 +22	24200	37694 +21392	3.3 -0.55	Writing	193.3
Buying	1236.75 +32.25	12 +3	24250	3456 -3204	3.55 -0.6	Long Covering	288
Short Covering	1171.8 +37.4	201 -43	24300	27992 +14413	3.85 -0.7	Writing	139.26
Buying	1138.2 +35.7	17 +5	24350	4152 +2135	4.15 -0.95	Writing	244.24
Short Covering	1072.65 +33.7	210 -23	24400	24240 +9997	4.55 -1	Writing	115.43
-	1040.55 +46.45	21	24450	5348 +2866	4.95 -1.3	Writing	254.67
Short Covering	975.6 +26.9	2292 -150	24500	77636 +20950	5.5 -1.6	Writing	33.87
Buying	944.05 +38.8	5 +2	24550	5488 +1788	5.95 -1.9	Writing	1097.6
Buying	877.05 +32.3	293 +2	24600	31062 +12836	6.65 -2.15	Writing	106.01
Buying	829.75 +29.75	60 +1	24650	7025 +4162	7.4 -2.55	Writing	117.08
Short Covering	778.1 +25.05	488 -34	24700	44787 +12707	8.25 -3.1	Writing	91.78
Short Covering	731.15 +24.45	137 -34	24750	9906 +4861	9.55 -3.75	Writing	72.31
Short Covering	681.35 +26.6	1287 -91	24800	41618 +9671	10.95 -4.7	Writing	32.34
Short Covering	632.7 +21.9	94 -3	24850	9549 +5381	12.7 -5.5	Writing	101.59
Short Covering	583.4 +19.6	1108 -36	24900	30288 +6342	14.85 -6.85	Writing	27.34
Buying	536.25 +19.8	223 +21	24950	16756 +10730	17.7 -8.35	Writing	75.14
Short Covering	490.9 +16.95	6917 -50	25000	83221 +10842	21.2 -9.6	Writing	12.03
Buying	445.9 +17.95	281 +21	25050	15631 +8128	25.1 -12.7	Writing	55.63
Buying	400.1 +11.75	2432 +390	25100	49846 +22921	30.35 -15.4	Writing	20.5
Buying	357.25 +8.6	954 +416	25150	24450 +13017	37.2 -18.1	Writing	25.63
Buying	315.55 +6.6	7346 +1427	25200	69148 +40026	45.5 -21.4	Writing	9.41
Buying	276.45 +2.9	2069 +948	25250	21196 +8797	56.55 -24.05	Writing	10.24
Buying	239.8 +0.35	12516 +3760	25300	59149 +28211	69.55 -27.25	Writing	4.73
Writing	205.7 -2.9	11710 +7997	25350	29171 +21405	85.3 -30.2	Writing	2.49
Writing	174.35 -5.25	51753 +20437	25400	65289 +24332	104.05 -32.25	Writing	1.26
Writing	146.3 -7.05	28238 +13469	25450	28845 +17509	125.9 -34.4	Writing	1.02
Writing	121.55 -8.45	93680 +9040	25500	56829 -3482	150.8 -36.05	Long Covering	0.61
Writing	99.45 -9.55	28409 +6559	25550	10198 -1363	178.85 -36.9	Long Covering	0.36
Writing	80.5 -10.35	70777 +11843	25600	17598 -3530	209.75 -37.7	Long Covering	0.25
Writing	64.7 -10.1	23302 +3688	25650	3517 -102	243.7 -38.3	Long Covering	0.15
Writing	51.05 -9.95	81012 +22814	25700	6156 -1152	280.35 -37.2	Long Covering	0.08
Writing	40.8 -8.65	25682 +7376	25750	1689 +9	319.4 -36.25	Writing	0.07
Writing	32 -8	63243 +17999	25800	4968 -148	360.6 -35.4	Long Covering	0.08
Writing	25.1 -6.9	18950 +6023	25850	1335 -30	403.1 -34.05	Long Covering	0.07
Writing	19.35 -5.7	58270 +9163	25900	1143 -214	448.5 -31.75	Long Covering	0.02
Writing	15.45 -4.8	30635 +18709	25950	215 +2	494.1 -31.3	Writing	0.01
Writing	12.05 -4.05	112357 +29322	26000	6649 -442	540.8 -29.35	Long Covering	0.06
Writing	9.35 -3.35	16615 +8038	26050	52 -13	587.2 -30.35	Long Covering	0
Writing	7.35 -2.65	39839 +9751	26100	338 -7	634.65 -35.95	Long Covering	0.01
Writing	5.7 -2.4	11237 +1961	26150	21 +3	689.2 -59.75	Writing	0
Writing	4.5 -2	55910 +22967	26200	532 -19	731.15 -34.1	Long Covering	0.01
Writing	3.6 -1.85	17477 +10080	26250	16 +1	770.4 -34.7	Writing	0
Writing	2.95 -1.5	75430 +34362	26300	197 +50	829.5 -32.9	Writing	0
Writing	2.35 -1.3	14799 +6627	26350	22 +6	875.85 -55.55	Writing	0
Writing	1.9 -1.3	52180 +10231	26400	86 -2	932.1 -26.05	Long Covering	0
Writing	1.7 -1	13742 +4829	26450	16	980 -20.65	-	0
Writing	1.45 -1.05	114433 +36180	26500	593	1027.6 -27.8	-	0.01
Writing	1.25 -0.8	15868 +7113	26550	20	1069.05 -31.6	-	0
Writing	1.2 -0.6	65909 +36585	26600	39	1155.1 -3.2	-	0
Writing	1 -0.6	12350 +3990	26650	28 +1	1181.9 -37.35	Writing	0
Writing	1 -0.5	42476 +14875	26700	48 +2	1225.5 -26.4	Writing	0
Writing	0.85 -0.55	12072 +7044	26750	18	1290.55 -8.6	-	0
Writing	0.85 -0.55	45762 +18507	26800	28 +11	1325.1 -25.5	Writing	0
Writing	0.8 -0.55	7163 +5827	26850	20	1388.85 -8.1	-	0
Writing	0.8 -0.5	21475 +8149	26900	23 +6	1413.65 -35.2	Writing	0
Writing	0.8 -0.45	6913 +4714	26950	5	1463.35 -36.6	-	0
Writing	0.75 -0.45	87027 +43460	27000	1107 +1	1524.75 -23.35	Writing	0.01
Writing	0.75 -0.5	8202 +7067	27050	13 -1	1578.3 -36.2	Long Covering	0
Writing	0.7 -0.5	10676 +6596	27100	24 +1	1637.9 -11.45	Writing	0
Writing	0.75 -0.4	4790 +4317	27150	6	1662.6 -32.9	-	0
Writing	0.7 -0.4	24758 +16460	27200	7	1712.5 -33	-	0
Writing	0.7 -0.4	8392 +690	27250	6	1762.4 -32.75	-	0
Writing	0.65 -0.4	20986 +10564	27300	11	1812.3 -32.9	-	0
Writing	0.7 -0.35	6902 +5477	27350	6	1862.2 -32.65	-	0
Writing	0.65 -0.35	91270 +54068	27400	74 +1	1912.15 -51.3	Writing	0
		1645031	Total	1245717			0.76

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)