NIFTY Option Chain Analysis Tool. Put Call Ratio.

Processing ...

NIFTY 22552.5 7.8 *Data as on 2025-03-07

Nifty 50 Option chain analysis for expiry 13-Mar-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
Short Covering	2224.25 +35.5	6 -1	20350	72360 +15402	0.85 -0.2	Writing	12060
-	2174.3 +37.45	5	20400	29459 +12659	0.85 -0.25	Writing	5891.8
Short Covering	2124.35 +34.85	6 -1	20450	2077 +788	0.9 -0.25	Writing	346.17
Buying	2048 +10	19 +1	20500	37746 +15130	1 -0.1	Writing	1986.63
-	2024.45 +38.15	7	20550	1593 +987	1 -0.25	Writing	227.57
-	1974.5 +36.05	8	20600	5076 +623	1 -0.3	Writing	634.5
Short Covering	1924.55 +36.45	5 -1	20650	2017 +1029	1.1 -0.25	Writing	403.4
Short Covering	1874.6 +36.35	10 -1	20700	14231 +6578	1.2 -0.25	Writing	1423.1
-	1824.65 +36.15	13	20750	2899 -331	1.25 -0.3	Long Covering	223
-	1774.7 +35.45	10	20800	26739 -1654	1.35 -0.35	Long Covering	2673.9
-	1724.75 +4.05	6	20850	14210 -727	1.3 -0.4	Long Covering	2368.33
-	1674.8 +4.05	5	20900	37873 -1296	1.45 -0.5	Long Covering	7574.6
-	1624.85 +4.05	5	20950	7924 -251	1.5 -0.55	Long Covering	1584.8
Buying	1579.55 +31.55	250 +28	21000	80751 -2631	1.55 -0.65	Long Covering	323
-	1525 +39.55	5	21050	3171 +659	1.55 -0.75	Writing	634.2
-	1475.05 +4.05	9	21100	11711 -2203	1.65 -0.7	Long Covering	1301.22
-	1425.1 +34	12	21150	3663 +902	1.75 -0.8	Writing	305.25
Short Covering	1375.15 +4	17 -2	21200	36786 +9454	1.9 -0.85	Writing	2163.88
-	1325.2 +3.95	2	21250	6817 +2007	2 -1.1	Writing	3408.5
Short Covering	1293.35 +44.85	15 -4	21300	44005 +11262	2.2 -1.15	Writing	2933.67
-	1225.35 +34.2	8	21350	5950 +842	2.4 -1.25	Writing	743.75
Short Covering	1174 +33.95	23 -2	21400	48120 +21868	2.65 -1.5	Writing	2092.17
-	1125.55 +3.75	2	21450	19344 +14884	3 -1.6	Writing	9672
Short Covering	1089.05 +44.35	866 -19	21500	138971 +56571	3.4 -1.85	Writing	160.47
-	1025.9 +3.55	23	21550	10535 +3809	3.55 -2.3	Writing	458.04
Buying	974.25 +30.05	113 +8	21600	42309 +8269	3.9 -2.8	Writing	374.42
Short Covering	926.5 +34.35	24 -17	21650	21936 +13810	4.5 -3.25	Writing	914
Short Covering	877 +23.95	255 -59	21700	45484 +15177	5.05 -3.95	Writing	178.37
Short Covering	860 +63.15	53 -8	21750	20007 +6295	5.7 -5.05	Writing	377.49
Short Covering	783.1 +30	955 -18	21800	79042 +18458	6.7 -5.95	Writing	82.77
Buying	773.85 +63.3	154 +10	21850	18358 +8993	8 -7	Writing	119.21
Buying	687.45 +32.05	964 +47	21900	47637 +24232	9.55 -8.7	Writing	49.42
Buying	635.35 +23	351 +142	21950	23238 +16098	11.85 -9.7	Writing	66.21
Short Covering	598.95 +29.75	11502 -851	22000	92367 +30797	14.35 -11.5	Writing	8.03
Short Covering	547.7 +24.6	1597 -41	22050	20768 +12466	17.3 -13.9	Writing	13
Short Covering	502.05 +23.6	6562 -561	22100	47502 +7700	20.8 -15.9	Writing	7.24
Short Covering	457.1 +17.65	2115 -757	22150	22429 +10583	24.95 -19.35	Writing	10.6
Short Covering	415.1 +19.95	10058 -1653	22200	72899 +19413	30.8 -21.05	Writing	7.25
Buying	373.95 +17.1	3018 +10	22250	27647 +14507	37.55 -24.9	Writing	9.16
Short Covering	330.5 +11.75	12170 -2684	22300	111540 +64091	45.5 -28	Writing	9.17
Short Covering	289.45 +6.55	6024 -145	22350	29357 +13094	56.3 -30.7	Writing	4.87
Short Covering	254.95 +8.15	27908 -3800	22400	68458 +16852	68.5 -34.4	Writing	2.45
Buying	220.1 +6.2	10096 +2921	22450	25952 +12420	83.85 -36.65	Writing	2.57
Buying	187.8 +3.8	58295 +6068	22500	88955 +18776	100.85 -38.7	Writing	1.53
Buying	157.6 +1.3	28158 +13168	22550	34519 +20334	120.2 -42.1	Writing	1.23
Buying	130.85 +0.3	57554 +27381	22600	40548 +25436	141.7 -44.75	Writing	0.7
Writing	106.65 -1.3	26078 +19288	22650	10071 +8214	167.65 -46.1	Writing	0.39
Writing	85 -3	49314 +25231	22700	10907 +4696	195.85 -47.45	Writing	0.22
Writing	65.95 -4.6	22542 +13792	22750	3232 +1634	227.65 -44.25	Writing	0.14
Writing	49.75 -5.25	111803 +65903	22800	8272 +4413	262.05 -48.75	Writing	0.07
Writing	37.9 -5.65	26856 +13553	22850	983 +652	300.3 -48.35	Writing	0.04
Writing	28.15 -5	52942 +11390	22900	2438 +1588	340.8 -47.2	Writing	0.05
Writing	20.35 -5.15	25987 +17830	22950	390 +233	384.3 -41.25	Writing	0.02
Writing	14.8 -4.75	110227 +45332	23000	11969 +5339	433.95 -43.05	Writing	0.11
Writing	10.25 -4.35	26617 +17560	23050	199 +92	478.45 -37.35	Writing	0.01
Writing	7 -3.85	113228 +61609	23100	648 +167	522.15 -42.2	Writing	0.01
Writing	5.05 -3.3	42926 +33097	23150	140 +72	584.85 -22.6	Writing	0
Writing	3.7 -2.6	64349 +24747	23200	1834 +1292	621.65 -37.95	Writing	0.03
Writing	2.75 -2.1	25624 +16376	23250	39 +14	675.45 -27.4	Writing	0
Writing	2.3 -1.65	55635 +18845	23300	515 +45	709.85 -42.75	Writing	0.01
Writing	1.9 -1.2	22566 +15023	23350	29 +1	758.7 -23.1	Writing	0
Writing	1.6 -1.05	57022 +30581	23400	328 +10	827.05 -22.45	Writing	0.01
Writing	1.5 -0.6	13169 +4289	23450	15 +1	874.25 -24.2	Writing	0
Writing	1.4 -0.45	94095 +38048	23500	1780 +105	918.6 -34.3	Writing	0.02
Writing	1.3 -0.2	9867 +6105	23550	23 +3	973.2 -4.35	Writing	0
Writing	1.3 -0.1	81940 +72395	23600	445 +9	1024 -26.85	Writing	0.01
Writing	1.15 -0.2	7842 +5907	23650	17 +1	1050.15 -26.5	Writing	0
Writing	1.05 -0.15	28501 +16068	23700	591 -4	1126 -20.7	Long Covering	0.02
Writing	0.95 -0.2	6709 +5030	23750	48	1172.3 -3.8	-	0.01
Writing	0.9 -0.2	12515 +6102	23800	372 +12	1222.35 -26.8	Writing	0.03
Writing	0.9 -0.2	3000 +1225	23850	10	1272.1 -3.65	-	0
Writing	0.9 -0.15	15228 +12095	23900	210 -8	1322 -36.7	Long Covering	0.01
Writing	0.85 -0.2	2896 +487	23950	15	1371.95 -3.6	-	0.01
Writing	0.85 -0.15	55410 +16880	24000	1910 -60	1402.05 -49.95	Long Covering	0.03
Writing	0.75 -0.25	4057 +1768	24050	26 +1	1472.4 -32.8	Writing	0.01
Writing	0.7 -0.2	10103 +7098	24100	137	1521.75 -3.55	-	0.01
Writing	0.7 -0.2	3313 +2290	24150	6	1571.7 -3.55	-	0
Writing	0.7 -0.2	8097 +2878	24200	513 -5	1621.65 -30.5	Long Covering	0.06
Writing	0.65 -0.25	2198 +2087	24250	49 -2	1671.6 -32.45	Long Covering	0.02
Writing	0.65 -0.25	5360 +4135	24300	394	1721.55 -38.65	-	0.07
Writing	0.65 -0.25	1145 +832	24350	35	1771.5 -3.45	-	0.03
Writing	0.65 -0.2	3549 +1927	24400	92	1821.45 -3.45	-	0.03
Writing	0.65 -0.25	621 +555	24450	27	1871.4 -3.45	-	0.04
Writing	0.65 -0.2	25125 +11076	24500	429 -9	1921.35 -34.95	Long Covering	0.02
Writing	0.65 -0.2	665 +457	24550	6 -1	1971.3 -3.4	Long Covering	0.01
Writing	0.65 -0.2	1519 +929	24600	136 -2	2021.25 -34	Long Covering	0.09
Writing	0.65 -0.2	423 +74	24650	6	2071.2 -3.4	-	0.01
Writing	0.65 -0.2	664 +303	24700	109 -2	2124.9 -19.15	Long Covering	0.16
Writing	0.65 -0.25	883 +531	24750	12	2171.05 -31.4	-	0.01
Writing	0.65 -0.15	1848 +8	24800	28	2221 -3.4	-	0.02
Writing	0.65 -0.2	373 +279	24850	5	2270.95 -3.4	-	0.01
Writing	0.65 -0.15	571 +232	24900	24	2320.9 -3.4	-	0.04
Writing	0.65 -0.15	532 +409	24950	6	2370.85 -3.35	-	0.01
Writing	0.65 -0.2	51128 +14921	25000	461 +5	2422.1 -25.75	Writing	0.01
Writing	0.65 -0.15	339 +52	25050	6	2470.75 -3.35	-	0.02
Writing	0.65 -0.15	959 +493	25100	6	2520.7 -16.25	-	0.01
Writing	0.65 -0.15	1190 +483	25150	7	2570.65 -3.3	-	0.01
Writing	0.65 -0.15	1376 +286	25200	31	2620.6 -16.2	-	0.02
Writing	0.65 -0.15	656 +460	25250	6	2670.55 -34.2	-	0.01
-	0.65	19673 -26767	25300	6	2720.5 -3.3	-	0
Writing	0.6 -0.15	28914 +2573	25350	47	2770.45 -27.05	-	0
		1579432	Total	1705020			1.08

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)