Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
FINNIFTY 23620.7 488.25 *Data as on 2025-02-04
Nifty Financial Services Option chain analysis for expiry 27-Feb-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
- - - 19500 3780 2.45 -0.5 - -
- - - 20000 776 3.35 -2.15 - -
- - - 20400 115 5.9 -2.45 - -
- - - 20500 150 5.4 -4.8 - -
- - - 20600 36 6.6 -4 - -
- - - 20800 50 6.65 -7.2 - -
- - - 20900 67 6.75 -8.35 - -
- - - 21000 2358 8.4 -8.55 - -
- - - 21100 69 9.85 -9.15 - -
- - - 21200 75 11.15 +5.9 - -
- - - 21500 282 16.85 -17.35 - -
- - - 21600 65 19.2 -21.15 - -
- - - 21700 13 22.55 +0.75 - -
- - - 21800 17 26.8 -24.95 - -
- - - 21900 18 30.55 -5.2 - -
- - - 21950 14 25.1 -15.1 - -
- 1727.9 +452.9 25 22000 542 35.55 -34.75 - 21.68
- - - 22050 6 15.8 -34.7 - -
- - - 22100 6 38.5 -17.9 - -
- - - 22150 2 49.6 -13.25 - -
- 1538.35 +437.7 3 22200 120 47.75 -45.2 - 40
- 1491.7 +433.2 6 22250 42 47 -53.2 - 7
- 1445.35 +428.4 3 22300 71 55.25 -53.75 - 23.67
- 1399.4 +423.3 3 22350 16 61.15 -56.25 - 5.33
- 1353.9 +381.9 4 22400 64 64.15 -60.45 - 16
- 1308.75 +412.2 3 22450 22 79.95 -62.7 - 7.33
- 1271.2 +413.3 153 22500 491 75.55 -69.6 - 3.21
- 1219.95 +399.9 3 22550 46 86.3 -70.25 - 15.33
- 1176.3 +393.3 7 22600 92 87.8 -78.35 - 13.14
- 1133.2 +386.4 10 22650 46 93.7 -84.15 - 4.6
- 1090.65 +336.2 64 22700 196 102.3 -89.8 - 3.06
- 1048.75 +371.7 7 22750 88 110.5 -97.15 - 12.57
- 1004.35 +309.35 81 22800 279 117.8 -104.95 - 3.44
- 966.9 +310.4 46 22850 103 126.15 -110.85 - 2.24
- 927.05 +307.75 50 22900 273 137.35 -115.35 - 5.46
- 881.35 +296.15 69 22950 162 147.85 -121.95 - 2.35
- 840.8 +286.25 689 23000 961 157.05 -130.15 - 1.39
- 796.9 +272.6 70 23050 270 170.55 -134.95 - 3.86
- 767.3 +272.4 305 23100 518 181.05 -144 - 1.7
- 729.3 +264.35 139 23150 193 194.4 -152.85 - 1.39
- 690.7 +249.55 329 23200 401 208 -162.3 - 1.22
- 658.6 +243.75 121 23250 301 222.6 -170.5 - 2.49
- 621.5 +235.05 257 23300 381 237.4 -180 - 1.48
- 587.5 +226.3 100 23350 254 253.75 -186.7 - 2.54
- 554.95 +212.8 709 23400 452 271.25 -196.9 - 0.64
- 524.05 +210.7 148 23450 276 289.25 -200.05 - 1.86
- 494.45 +200.8 855 23500 643 308.15 -212.55 - 0.75
- 464.5 +192.4 171 23550 323 328.4 -223.6 - 1.89
- 437.5 +188.05 664 23600 248 349.45 -233.55 - 0.37
- 410.3 +176.1 254 23650 191 370.6 -265.75 - 0.75
- 380.05 +162 439 23700 167 393.7 -250 - 0.38
- 355.15 +157.5 176 23750 103 417.85 -264.85 - 0.59
- 329.5 +142.3 281 23800 142 442.85 -272.5 - 0.51
- 305.55 +137.4 150 23850 126 470.95 -305.5 - 0.84
- 285.25 +131.45 249 23900 84 492.4 -321.15 - 0.34
- 262.7 +121.85 92 23950 107 521.8 -329.65 - 1.16
- 241.7 +108.55 815 24000 42 554.2 -335.85 - 0.05
- 220.7 +102.25 95 24050 9 583.1 -346.25 - 0.09
- 202.65 +91.25 222 24100 21 610 -359.4 - 0.09
- 181.9 +86.95 47 24150 6 648.3 -361.75 - 0.13
- 167.65 +75.55 183 24200 27 700 -351.35 - 0.15
- 190.65 +113 26 24250 4 717 -376.25 - 0.15
- 139.15 +62.15 187 24300 1 752.65 -383.05 - 0.01
- 112.5 +36.1 33 24350 - - - -
- 112.7 +52.3 327 24400 2 809.6 -412.65 - 0.01
- 100.2 +44.9 36 24450 - - - -
- 91.25 +39.1 1157 24500 1 903.1 -407.6 - 0
- 74.35 +33.2 95 24600 - - - -
- 58.7 +24.15 180 24700 - - - -
- 48.25 +22.05 299 24800 - - - -
- 40.7 +12.4 66 24900 - - - -
- 31.55 +10.9 2299 25000 10 1324.6 -450 - 0
- 25.1 +7.7 196 25100 - - - -
- 21.4 +6.15 307 25200 - - - -
- 17.25 +4.15 147 25300 - - - -
- 15.45 +4.4 330 25400 - - - -
- 13.4 +3.3 955 25500 - - - -
- 12.25 +3.55 92 25600 - - - -
- 10.3 +1.9 331 25700 - - - -
- 9.95 +2.05 65 25800 - - - -
- 8.5 +1.05 157 25900 - - - -
- 8.1 +1.4 1241 26000 - - - -
- 7.35 +0.45 60 26100 - - - -
- 7.8 +1.5 52 26200 - - - -
- 6.25 -0.35 25 26300 - - - -
- 6.1 +0.35 31 26400 - - - -
- 6 +0.6 1202 26500 - - - -
- 6.1 +0.5 82 26600 - - - -
- 5.85 +0.1 46 26700 - - - -
- 5.55 -0.1 49 26800 - - - -
- 5.65 +0.35 30 26900 - - - -
- 4.65 +0.15 597 27000 - - - -
- 4.25 +0.15 1673 27500 - - - -
- 4.15 +0.15 586 28000 - - - -
21056 Total 16816 0.8

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.