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 23883.45 -257.85 *Data as on 2024-11-11
Nifty 50 Option chain analysis for expiry 14-Nov-2024. 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
Long Covering 1903.65 -23.65 8 -1 22250 290276 -12841 1 -0.55 Long Covering 36284.5
- - - 22300 113715 +8961 1.1 -0.65 Writing -
- - - 22350 17460 +7665 1.3 -0.7 Writing -
- - - 22400 29124 +11410 1.4 -0.85 Writing -
- - - 22450 25326 +13052 1.5 -1.15 Writing -
Writing 1653.8 -19.35 417 +3 22500 224659 +34586 1.55 -1.3 Writing 538.75
Long Covering 1603.8 -19.4 24 -2 22550 22235 +268 1.65 -1.4 Writing 926.46
- - - 22600 104702 +3268 1.7 -1.55 Writing -
- 1503.85 -19.5 2 22650 36659 +565 1.8 -1.7 Writing 18329.5
Writing 1453.9 -19.5 3 +2 22700 75644 -7489 1.85 -1.7 Long Covering 25214.67
- - - 22750 30890 +389 1.85 -1.8 Writing -
Writing 1359.9 -13.6 23 +14 22800 67519 +2582 1.9 -1.9 Writing 2935.61
- - - 22850 9077 +1971 2 -2.05 Writing -
Writing 1254 -5.15 10 +2 22900 74421 +32401 2.1 -2.15 Writing 7442.1
Writing 1203.15 -20.65 8 +8 22950 19356 +3224 2.2 -2.4 Writing 2419.5
Long Covering 1144.15 -16.65 1210 -311 23000 243777 +33897 2.25 -2.6 Writing 201.47
- - - 23050 14097 +4712 2.4 -2.6 Writing -
- 1054.1 -4.8 40 23100 57635 +19156 2.45 -3 Writing 1440.88
Writing 1009.45 -15.25 13 +1 23150 23052 +7658 2.6 -3.1 Writing 1773.23
Buying 956.7 +14.05 412 +125 23200 62322 -2575 2.7 -3.55 Long Covering 151.27
Writing 904.25 -21.5 197 +1 23250 22878 +1072 2.8 -3.9 Writing 116.13
Short Covering 868.05 +7.35 690 -5 23300 69152 +6469 3.1 -4.4 Writing 100.22
Long Covering 804.5 -13 269 -13 23350 27503 +9289 3.35 -5.1 Writing 102.24
Long Covering 753.95 -13.65 451 -48 23400 73703 +6317 3.7 -6.35 Writing 163.42
Writing 704.85 -4.45 231 +13 23450 32156 +15647 4.35 -7.4 Writing 139.2
Long Covering 656.85 -0.8 4487 -298 23500 176287 +36131 5.35 -8.8 Writing 39.29
Long Covering 609.7 -1.55 359 -89 23550 38277 +25421 6.05 -10.25 Writing 106.62
Writing 559.65 -15.25 1378 +81 23600 101355 +50231 7.5 -12.25 Writing 73.55
Writing 517.75 -4.55 730 +235 23650 36615 +10655 9.55 -14.35 Writing 50.16
Writing 466.1 -11.7 2667 +596 23700 122188 +49929 12.25 -16.3 Writing 45.81
Long Covering 428.6 -5.15 736 -211 23750 32827 +10346 15.8 -18.15 Writing 44.6
Long Covering 378.55 -12.9 6949 -156 23800 107229 +10962 20.8 -20.9 Writing 15.43
Writing 330.9 -20.6 1568 +398 23850 38692 +14630 27.05 -22.8 Writing 24.68
Writing 291.05 -20.9 9582 +2268 23900 91988 +8042 35.15 -25.45 Writing 9.6
Long Covering 251.25 -24.4 3076 -692 23950 59796 +35590 45.85 -27.05 Writing 19.44
Long Covering 214.2 -26.6 50693 -2513 24000 155556 +39308 58.65 -28.7 Writing 3.07
Writing 180.2 -27.35 15024 +5633 24050 44218 +22353 73.65 -30.9 Writing 2.94
Long Covering 148.55 -27.95 64965 -5110 24100 103577 +15558 92.65 -31.2 Writing 1.59
Writing 120.85 -28.4 58199 +6398 24150 44952 +2341 114.8 -30.45 Writing 0.77
Writing 95.9 -27.7 175284 +2308 24200 133079 +9771 139.4 -29.45 Writing 0.76
Writing 75.1 -27 83395 +33153 24250 39838 +11606 169.05 -28.3 Writing 0.48
Writing 57.65 -24.25 185850 +58108 24300 56917 +4851 202.35 -26 Writing 0.31
Writing 43.55 -21.9 97155 +45105 24350 20793 +7415 236.3 -28.25 Writing 0.21
Writing 32.85 -18.75 177011 +39798 24400 45563 +1397 275.6 -20.35 Writing 0.26
Writing 24.2 -16.2 78902 +12382 24450 10545 +1936 321.1 -15.7 Writing 0.13
Writing 17.95 -13.3 286382 +46992 24500 38924 -3185 360.85 -22.25 Long Covering 0.14
Writing 12.95 -10.85 62197 +16574 24550 2765 +464 405.5 -17.45 Writing 0.04
Writing 9.55 -8.4 150940 +30717 24600 21602 -108 452.75 -19.25 Long Covering 0.14
Writing 6.9 -6.85 79318 +27997 24650 1115 +197 500.55 -12.35 Writing 0.01
Writing 5.1 -5.4 177530 +64983 24700 9538 -174 549.75 -10.1 Long Covering 0.05
Writing 3.95 -3.95 76924 +13668 24750 1071 +355 597.4 -14.15 Writing 0.01
Writing 3.1 -3.15 203445 +32619 24800 6168 -1727 640.65 -11.3 Long Covering 0.03
Writing 2.55 -2.7 67020 +18584 24850 306 -16 703.2 +10.95 Short Covering 0
Writing 2.1 -2.2 111356 +33611 24900 1513 -28 751.35 -17.35 Long Covering 0.01
Writing 1.8 -1.95 52546 +8485 24950 145 +15 796.5 -2.1 Writing 0
Long Covering 1.75 -1.55 319220 -19340 25000 18885 -405 848 +0.05 Short Covering 0.06
Long Covering 1.5 -1.15 31685 -3052 25050 183 -1 894.95 -6.4 Long Covering 0.01
Long Covering 1.45 -0.8 87722 -2179 25100 795 +8 940.6 -11 Writing 0.01
Long Covering 1.35 -0.8 18266 -699 25150 117 +15 1000 +18.95 Buying 0.01
Long Covering 1.4 -0.55 95783 -16217 25200 1752 -23 1048.3 +2.8 Short Covering 0.02
Long Covering 1.3 -0.65 20216 -3525 25250 71 -25 1068.8 -13.65 Long Covering 0
Long Covering 1.25 -0.45 64054 -23291 25300 3793 -84 1142.05 -30.1 Long Covering 0.06
Long Covering 1.3 -0.55 14807 -6291 25350 88 -1 1194.65 +20.55 Short Covering 0.01
Long Covering 1.25 -0.35 38525 -12429 25400 850 -12 1244.6 +20.7 Short Covering 0.02
Long Covering 1.25 -0.5 7924 -3991 25450 29 -1 1294.6 +20.85 Short Covering 0
Long Covering 1.3 -0.35 191794 -12834 25500 4957 -36 1320.65 -23.35 Long Covering 0.03
Long Covering 1.2 -0.55 12988 -1568 25550 338 -3 1394.55 +21 Short Covering 0.03
Long Covering 1.15 -0.5 40634 -569 25600 1155 -24 1444.5 +21.05 Short Covering 0.03
Long Covering 1.2 -0.5 11248 -388 25650 18 +2 1497.75 +24.35 Buying 0
Writing 1.2 -0.4 24961 +790 25700 1779 -11 1544.45 +3.55 Short Covering 0.07
Writing 1.2 -0.45 7845 +529 25750 46 1594.4 +21.15 - 0.01
Long Covering 1.1 -0.45 27075 -2105 25800 725 -6 1644.4 +21.2 Short Covering 0.03
Writing 1.15 -0.45 11268 +151 25850 4 +2 1694.35 +21.2 Buying 0
Long Covering 1.15 -0.35 20491 -1296 25900 612 +1 1744.35 +21.25 Buying 0.03
Writing 1.15 -0.45 3383 +206 25950 20 1794.3 +21.3 - 0.01
Long Covering 1.05 -0.45 212172 -23512 26000 5725 -21 1845.95 +3.5 Short Covering 0.03
Writing 1 -0.45 11378 +1250 26050 138 1894.25 +21.35 - 0.01
Long Covering 1 -0.4 31671 -196 26100 208 1944.2 +21.35 - 0.01
Writing 0.95 -0.45 9385 +744 26150 50 1994.2 +21.4 - 0.01
Long Covering 1 -0.35 20203 -671 26200 148 2044.15 +21.4 - 0.01
Writing 0.95 -0.55 9959 +662 26250 60 2094.15 +21.45 - 0.01
Writing 1 -0.45 20167 +602 26300 53 2144.1 +21.45 - 0
Writing 1 -0.5 18725 +238 26350 75 2194.1 +21.5 - 0
Writing 0.95 -0.55 21915 +1482 26400 76 2244.05 +21.55 - 0
Writing 1.05 -0.45 16826 +11 26450 - - - -
Long Covering 0.95 -0.4 122084 -4463 26500 301 -3 2344 +4.6 Short Covering 0
Writing 1 -0.4 16110 +49 26550 - - - -
Writing 1.1 -0.25 41219 +10951 26600 75 2443.95 +21.65 - 0
Writing 1.15 -0.3 34528 +10269 26650 - - - -
Writing 1.1 -0.25 106206 +53246 26700 11 2543.9 +21.7 - 0
Writing 1.15 -0.2 48225 +13332 26750 2 2593.85 +21.7 - 0
Writing 1.1 -0.25 97690 +36412 26800 - - - -
Writing 1.05 -0.25 73034 +29204 26850 1 2693.8 +21.8 - 0
Writing 1.05 -0.25 382210 +92588 26900 2 2743.8 +21.85 - 0
4633272 Total 3353919 0.72

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.