Option Chain Live and Historical

Option chains are considered to be the the best way to find out the depth action in that script for retail investors. Option chain provides detailed quote and price information for a particular underlying security under weekly expiry.

'Frequency for trend' filter can be used for analysing 'Trend' column for different time period frequencies. Default frequency is 30 minutes.
Having any problems or suggestions? Contact us: or
Filter Options
Nifty 16164.90 : As on May 23, 2022 15:30 , weekly expiry.
Calls Puts
OI change in OI %change OI Volume LTP %LTP Trend Strike Price Trend %LTP LTP Volume %change OI Change in OI OI
0 0 0 % 0 1555.35 0 % NA 14650 NA -57 % 1.3 290,000 -2.6 % -7,741 290,000
0 0 0 % 0 1471.8 0 % long buildup. 14700 long unwinding -52 % 1.45 910,000 -53.4 % -1,042,790 910,000
0 0 0 % 0 1309.8 0 % long buildup. 14750 short covering. -40 % 2 130,000 -2.5 % -3,333 130,000
0 0 3.7 % 0 1548.35 13 % long buildup. 14800 long unwinding -60 % 1.55 1,690,000 -45 % -1,382,727 1,690,000
0 0 0 % 0 1054.15 0 % long buildup. 14850 long unwinding -62 % 1.55 130,000 -25 % -43,333 130,000
0 0 0 % 0 1359.2 0 % long buildup. 14900 long unwinding -57 % 2 1,220,000 -27.4 % -460,441 1,220,000
0 0 20 % 0 1334.5 8 % long buildup. 14950 long unwinding -59 % 2 170,000 11.7 % 17,807 170,000
380,000 -18,741 -4.7 % 380,000 1155 -8 % short buildup 15000 long buildup. -47 % 3 5,500,000 1.4 % 75,937 5,500,000
0 0 0 % 0 1258.2 0 % long buildup. 15050 short covering. -46 % 3.45 250,000 21 % 43,388 250,000
10,000 -549 -5.2 % 10,000 1055 -9 % short buildup 15100 long buildup. -43 % 4 2,440,000 57.9 % 894,718 2,440,000
0 0 33.3 % 0 1015.75 53 % short buildup 15150 short covering. -45 % 4.45 690,000 342.8 % 534,173 690,000
50,000 -2,632 -5 % 50,000 970.8 -8 % short buildup 15200 long buildup. -40 % 5.7 3,390,000 17.2 % 497,509 3,390,000
0 0 -17.4 % 0 943.3 -7 % short buildup 15250 short covering. -34 % 7 460,000 26.2 % 95,499 460,000
70,000 -2,765 -3.8 % 70,000 874.45 -10 % short buildup 15300 short covering. -31 % 8.45 3,760,000 27.5 % 810,980 3,760,000
0 0 6.3 % 0 855 -6 % short buildup 15350 short covering. -26 % 10.5 350,000 -6.7 % -25,134 350,000
60,000 -6,445 -9.7 % 60,000 771.8 -11 % short buildup 15400 long buildup. -28 % 11.9 2,980,000 33.1 % 741,082 2,980,000
0 0 -12.6 % 0 764.45 -7 % short buildup 15450 short covering. -26 % 14.15 410,000 38.9 % 114,824 410,000
350,000 -44,589 -11.3 % 350,000 684.05 -11 % short buildup 15500 short covering. -18 % 18 5,320,000 6.5 % 324,695 5,320,000
10,000 -764 -7.1 % 10,000 626.25 -14 % short buildup 15550 short covering. -16 % 21.2 390,000 -13.7 % -61,912 390,000
120,000 -6,050 -4.8 % 120,000 591.35 -13 % short buildup 15600 short covering. -16 % 24.5 2,980,000 18.1 % 456,715 2,980,000
30,000 -1,185 -3.8 % 30,000 547 -14 % short buildup 15650 short covering. -8 % 31 500,000 29.8 % 114,792 500,000
180,000 -137,460 -43.3 % 180,000 495.6 -16 % long unwinding 15700 short covering. -6 % 36.5 2,840,000 11.7 % 297,475 2,840,000
60,000 -6,593 -9.9 % 60,000 458 -16 % long unwinding 15750 short covering. -5 % 42.3 740,000 70.3 % 305,473 740,000
1,210,000 -367,575 -23.3 % 1,210,000 414.9 -18 % long unwinding 15800 short covering. -2 % 50.35 5,010,000 -6.7 % -359,775 5,010,000
90,000 -16,888 -15.8 % 90,000 372.8 -19 % short buildup 15850 short covering. -2 % 58.1 610,000 2 % 11,961 610,000
500,000 -141,849 -22.1 % 500,000 331 -21 % long unwinding 15900 short covering. 4 % 70.65 3,730,000 22 % 672,623 3,730,000
140,000 -13,509 -8.8 % 140,000 297.3 -22 % short buildup 15950 short covering. 3 % 81.05 560,000 29.3 % 126,899 560,000
3,240,000 -117,513 -3.5 % 3,240,000 260.45 -24 % long unwinding 16000 short covering. 7 % 96 7,730,000 1.8 % 136,680 7,730,000
170,000 -16,608 -8.9 % 170,000 223.8 -27 % short buildup 16050 short covering. 8 % 111.55 680,000 16.1 % 94,298 680,000
1,160,000 -610,992 -34.5 % 1,160,000 193 -29 % long unwinding 16100 short covering. 12 % 132 4,130,000 25.6 % 841,783 4,130,000
360,000 -108,140 -23.1 % 360,000 162 -32 % long unwinding 16150 short covering. 12 % 151.35 790,000 -10.6 % -93,669 790,000
2,270,000 -491,557 -17.8 % 2,270,000 135.35 -34 % long unwinding 16200 short covering. 14 % 174.9 3,320,000 -0.6 % -20,040 3,320,000
1,060,000 470,128 79.7 % 1,060,000 115.1 -35 % short buildup 16250 short covering. 16 % 202.9 590,000 52.2 % 202,352 590,000
3,630,000 -1,190,717 -24.7 % 3,630,000 94 -38 % long unwinding 16300 short covering. 17 % 232.75 2,150,000 34.9 % 556,227 2,150,000
1,150,000 662,505 135.9 % 1,150,000 75 -42 % long unwinding 16350 short covering. 18 % 265 360,000 161.3 % 222,227 360,000
4,290,000 1,190,289 38.4 % 4,290,000 60 -44 % long unwinding 16400 short covering. 19 % 301.15 1,150,000 20.5 % 195,643 1,150,000
1,070,000 478,186 80.8 % 1,070,000 47.3 -46 % long unwinding 16450 short covering. 20 % 338.85 80,000 45 % 24,828 80,000
5,700,000 1,284,818 29.1 % 5,700,000 35.65 -50 % long unwinding 16500 short covering. 17 % 371.9 1,290,000 -3.3 % -44,023 1,290,000
940,000 445,003 89.9 % 940,000 26.7 -53 % long unwinding 16550 short covering. 17 % 411.85 40,000 26.7 % 8,429 40,000
3,940,000 857,058 27.8 % 3,940,000 20.35 -55 % long unwinding 16600 short covering. 17 % 459.5 330,000 -0.1 % -330 330,000
970,000 455,957 88.7 % 970,000 15.45 -56 % long unwinding 16650 long buildup. 16 % 501 20,000 3.9 % 751 20,000
4,010,000 958,250 31.4 % 4,010,000 10 -63 % short buildup 16700 short covering. 15 % 544.7 280,000 -12.8 % -41,101 280,000
1,130,000 191,462 20.4 % 1,130,000 7.45 -64 % long unwinding 16750 long buildup. 15 % 594.05 20,000 -1.9 % -387 20,000
6,650,000 1,889,800 39.7 % 6,650,000 5.6 -65 % short buildup 16800 long buildup. 14 % 640.4 860,000 -0.4 % -3,454 860,000
1,430,000 566,995 65.7 % 1,430,000 4.25 -64 % long unwinding 16850 long buildup. 15 % 697.45 20,000 -3.9 % -812 20,000
3,540,000 745,998 26.7 % 3,540,000 3.4 -63 % long unwinding 16900 short covering. 13 % 738.1 270,000 -2 % -5,510 270,000
1,280,000 248,574 24.1 % 1,280,000 2.6 -61 % short buildup 16950 long buildup. 10 % 767.65 30,000 3.9 % 1,126 30,000
10,200,000 2,466,869 31.9 % 10,200,000 2.45 -55 % short buildup 17000 short covering. 12 % 838.9 1,790,000 -2.8 % -51,564 1,790,000
620,000 44,861 7.8 % 620,000 2.4 -41 % long unwinding 17050 long buildup. 8 % 859.3 30,000 0.4 % 120 30,000
2,530,000 -78,247 -3 % 2,530,000 1.8 -45 % long unwinding 17100 long buildup. 10 % 932.4 440,000 -0.8 % -3,548 440,000
630,000 50,956 8.8 % 630,000 1.9 -36 % long unwinding 17150 long buildup. 5 % 998 10,000 0.7 % 70 10,000
3,160,000 665,919 26.7 % 3,160,000 1.7 -31 % long unwinding 17200 long buildup. 10 % 1046 360,000 -3.4 % -12,671 360,000
740,000 63,583 9.4 % 740,000 1.5 -33 % long unwinding 17250 long buildup. 1 % 1010.65 20,000 -0.8 % -161 20,000
2,290,000 649,599 39.6 % 2,290,000 1.55 -21 % short covering. 17300 long buildup. 8 % 1135 260,000 -3.8 % -10,270 260,000
170,000 -80,000 -32 % 170,000 1.4 -20 % long unwinding 17350 long buildup. 0 % 1100 10,000 -2.7 % -277 10,000
1,290,000 -192,759 -13 % 1,290,000 1.4 -13 % long unwinding 17400 long buildup. 8 % 1244.7 240,000 -2 % -4,898 240,000
80,000 -15,808 -16.5 % 80,000 1.35 -7 % long unwinding 17450 long buildup. -7 % 1100 10,000 -8.5 % -929 10,000
3,620,000 -55,127 -1.5 % 3,620,000 1.2 -20 % long unwinding 17500 long buildup. 6 % 1328 1,030,000 12.7 % 116,069 1,030,000
50,000 -32,781 -39.6 % 50,000 1 -26 % short buildup 17550 long buildup. -9 % 1218 10,000 -1.5 % -152 10,000
480,000 10,792 2.3 % 480,000 1.15 -8 % short covering. 17600 long buildup. 6 % 1428.75 100,000 -16.5 % -19,760 100,000
50,000 -7,405 -12.9 % 50,000 1.05 -12 % short buildup 17650 long buildup. 0 % 1485.35 20,000 0 % 0 20,000