Android

Option Chain (Equity Derivatives)

NIFTY 10130.95 As on 6/5/2020 10:01:16 IST

Chart View
CALLS   PUTS
OI CHNG IN OI VOL IV LTP NET CHNG BID PRICE ASK PRICE STRIKE PRICE ASK PRICE BID PRICE NET CHNG LTP IV VOL CHNG IN OI OI
0.00 0.00 0.00 0.00 0.00 -33.30 0.00 0.00 7300.00 0.00 0.00 0.00 0.60 0.00 3975.00 0.00 5400.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7350.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7400.00 0.00 0.00 -1.70 0.00 0.00 0.00 -75.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7450.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 -75.00 0.00 0.00 0.00 0.00 0.00 0.00 7500.00 0.00 0.00 -0.75 0.70 0.00 8625.00 -1500.00 58425.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7550.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 -33.30 0.00 0.00 7600.00 0.00 0.00 0.05 2.00 0.00 0.00 0.00 150.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7650.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 -33.35 0.00 0.00 7700.00 0.00 0.00 -0.85 0.00 0.00 0.00 2250.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7750.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 -33.40 0.00 0.00 7800.00 0.00 0.00 -1.45 0.00 0.00 0.00 -75.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7850.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7900.00 0.00 0.00 0.00 0.05 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 7950.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8000.00 0.00 0.00 -0.10 0.75 0.00 112950.00 0.00 238500.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8050.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8100.00 0.00 0.00 0.00 1.00 0.00 525.00 0.00 6450.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8150.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8200.00 0.00 0.00 0.00 1.15 0.00 1800.00 0.00 5850.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8250.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8300.00 0.00 0.00 0.00 2.10 0.00 0.00 0.00 375.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8350.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8400.00 0.00 0.00 0.00 1.30 0.00 4575.00 0.00 9000.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8450.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
825.00 0.00 0.00 0.00 1536.05 0.00 0.00 0.00 8500.00 0.00 0.00 0.00 1.30 0.00 184200.00 0.00 410175.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8550.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8600.00 0.00 0.00 0.00 1.45 0.00 25875.00 0.00 27750.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8650.00 0.00 0.00 0.00 2.25 0.00 0.00 0.00 675.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8700.00 0.00 0.00 0.00 1.70 0.00 66375.00 0.00 107025.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8750.00 0.00 0.00 0.00 0.10 0.00 0.00 0.00 150.00
75.00 0.00 0.00 0.00 1236.40 0.00 0.00 0.00 8800.00 0.00 0.00 0.00 1.90 0.00 150000.00 0.00 203025.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8850.00 0.00 0.00 0.00 1.85 0.00 300.00 0.00 3300.00
450.00 0.00 0.00 0.00 1136.70 0.00 0.00 0.00 8900.00 0.00 0.00 0.00 2.25 0.00 333900.00 0.00 305625.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 8950.00 0.00 0.00 0.00 2.45 0.00 1650.00 0.00 1500.00
28575.00 0.00 150.00 0.00 1120.00 0.00 0.00 0.00 9000.00 0.00 0.00 0.70 2.65 0.00 674475.00 0.00 1093500.00
150.00 0.00 0.00 0.00 987.65 0.00 0.00 0.00 9050.00 0.00 0.00 0.00 2.95 0.00 7950.00 0.00 15975.00
13125.00 0.00 150.00 0.00 998.65 0.00 0.00 0.00 9100.00 0.00 0.00 0.00 3.30 0.00 315300.00 0.00 186450.00
0.00 0.00 75.00 0.00 965.00 0.00 0.00 0.00 9150.00 0.00 0.00 0.00 3.95 0.00 9000.00 0.00 14325.00
14175.00 0.00 0.00 0.00 820.55 0.00 0.00 0.00 9200.00 0.00 0.00 0.00 4.55 0.00 457500.00 0.00 479700.00
75.00 0.00 150.00 0.00 866.65 0.00 0.00 0.00 9250.00 0.00 0.00 0.00 5.25 0.00 20100.00 0.00 8925.00
55875.00 0.00 375.00 0.00 788.10 0.00 0.00 0.00 9300.00 0.00 0.00 0.00 6.30 0.00 606525.00 0.00 375150.00
450.00 0.00 0.00 0.00 695.70 0.00 0.00 0.00 9350.00 0.00 0.00 0.00 7.60 0.00 30900.00 0.00 17100.00
45150.00 0.00 750.00 0.00 715.00 0.00 0.00 0.00 9400.00 0.00 0.00 0.00 9.15 0.00 829800.00 0.00 846675.00
5025.00 0.00 150.00 0.00 656.85 0.00 0.00 0.00 9450.00 0.00 0.00 0.00 11.20 0.00 64050.00 0.00 32925.00
142275.00 0.00 33225.00 0.00 628.30 0.00 0.00 0.00 9500.00 0.00 0.00 0.00 13.55 0.00 1595550.00 0.00 1322475.00
3000.00 0.00 225.00 0.00 563.95 0.00 0.00 0.00 9550.00 0.00 0.00 0.00 16.50 0.00 108750.00 0.00 48150.00
67500.00 0.00 12225.00 0.00 535.00 0.00 0.00 0.00 9600.00 0.00 0.00 0.00 20.20 0.00 1752225.00 0.00 1013325.00
5925.00 0.00 150.00 0.00 489.05 0.00 0.00 0.00 9650.00 0.00 0.00 0.00 24.60 0.00 243150.00 0.00 83550.00
99525.00 0.00 18750.00 0.00 435.85 0.00 0.00 0.00 9700.00 0.00 0.00 0.00 30.10 0.00 2309550.00 0.00 1020525.00
4425.00 0.00 600.00 0.00 405.85 0.00 0.00 0.00 9750.00 0.00 0.00 0.00 36.75 0.00 427350.00 0.00 94875.00
307125.00 0.00 104700.00 0.00 363.20 0.00 0.00 0.00 9800.00 0.00 0.00 6.20 45.50 0.00 3385200.00 0.00 1503600.00
5325.00 0.00 2025.00 0.00 306.95 0.00 0.00 0.00 9850.00 0.00 0.00 0.00 55.45 0.00 387750.00 0.00 130725.00
202725.00 0.00 343575.00 0.00 285.05 0.00 0.00 0.00 9900.00 0.00 0.00 0.00 67.85 0.00 3134550.00 0.00 1049025.00
25800.00 0.00 54675.00 0.00 249.90 0.00 0.00 0.00 9950.00 0.00 0.00 0.00 82.65 0.00 560925.00 0.00 161025.00
909525.00 -57525.00 1998750.00 0.00 217.75 59.10 0.00 0.00 10000.00 0.00 0.00 -47.10 98.70 0.00 5014875.00 -18300.00 1441575.00
128100.00 -4050.00 580500.00 0.00 187.00 51.55 0.00 0.00 10050.00 0.00 0.00 -49.90 117.75 0.00 543975.00 450.00 134550.00
998550.00 15150.00 4536825.00 0.00 158.15 49.20 0.00 0.00 10100.00 0.00 0.00 -55.00 139.95 0.00 3224925.00 78825.00 754425.00
283950.00 1275.00 1300200.00 0.00 132.75 43.05 0.00 0.00 10150.00 0.00 0.00 -56.90 165.00 0.00 289875.00 1050.00 60300.00
1470450.00 -41550.00 5487450.00 0.00 110.10 43.15 0.00 0.00 10200.00 0.00 0.00 -56.00 192.35 0.00 861675.00 6975.00 217875.00
151125.00 -2025.00 1022325.00 0.00 90.70 38.85 0.00 0.00 10250.00 0.00 0.00 -64.20 225.35 0.00 3300.00 75.00 1125.00
1066500.00 -600.00 4392375.00 0.00 73.55 36.25 0.00 0.00 10300.00 0.00 0.00 -65.75 255.00 0.00 144900.00 4425.00 74700.00
108075.00 -225.00 573225.00 0.00 59.45 36.80 0.00 0.00 10350.00 0.00 0.00 -62.45 0.00 0.00 0.00 450.00 0.00
963900.00 18600.00 3459375.00 0.00 47.45 28.95 0.00 0.00 10400.00 0.00 0.00 -64.40 333.00 0.00 14775.00 1800.00 10125.00
123750.00 1650.00 542250.00 0.00 37.45 24.75 0.00 0.00 10450.00 0.00 0.00 -70.25 366.50 0.00 450.00 150.00 150.00
1447950.00 28575.00 3423525.00 0.00 29.15 23.55 0.00 0.00 10500.00 0.00 0.00 -76.15 410.75 0.00 40200.00 16725.00 37725.00
68100.00 2625.00 215475.00 0.00 22.90 15.00 0.00 0.00 10550.00 0.00 0.00 555.65 0.00 0.00 0.00 0.00 0.00
585075.00 525.00 1566450.00 0.00 17.50 17.30 0.00 0.00 10600.00 0.00 0.00 -71.15 504.55 0.00 1725.00 6225.00 600.00
55200.00 -14700.00 181725.00 0.00 13.40 17.60 0.00 0.00 10650.00 0.00 0.00 19.40 0.00 0.00 0.00 0.00 0.00
522300.00 3525.00 1167375.00 0.00 9.90 14.00 0.00 0.00 10700.00 0.00 0.00 -84.75 592.60 0.00 225.00 150.00 75.00
80700.00 5700.00 114000.00 0.00 7.50 9.15 0.00 0.00 10750.00 0.00 0.00 -87.05 0.00 0.00 0.00 0.00 0.00
484650.00 20175.00 969750.00 0.00 5.55 8.85 0.00 0.00 10800.00 0.00 0.00 -108.70 716.75 0.00 150.00 225.00 75.00
20250.00 225.00 29625.00 0.00 4.05 4.15 0.00 0.00 10850.00 0.00 0.00 -9.20 0.00 0.00 0.00 0.00 0.00
219000.00 21525.00 421500.00 0.00 3.55 5.80 0.00 0.00 10900.00 0.00 0.00 -98.25 913.45 0.00 0.00 0.00 150.00
18375.00 -1275.00 10950.00 0.00 2.80 5.10 0.00 0.00 10950.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
920700.00 -5550.00 1195125.00 0.00 2.60 3.65 0.00 0.00 11000.00 0.00 0.00 -95.05 922.20 0.00 225.00 -1275.00 75.00
12000.00 4050.00 4050.00 0.00 2.10 3.75 0.00 0.00 11050.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
146775.00 16275.00 135975.00 0.00 1.90 2.45 0.00 0.00 11100.00 0.00 0.00 -101.55 0.00 0.00 0.00 75.00 0.00
1950.00 150.00 1875.00 0.00 2.00 4.30 0.00 0.00 11150.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
103575.00 -300.00 58650.00 0.00 1.45 1.90 0.00 0.00 11200.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
5250.00 300.00 0.00 0.00 1.70 0.80 0.00 0.00 11250.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
28800.00 -1200.00 7725.00 0.00 1.20 1.45 0.00 0.00 11300.00 0.00 0.00 -81.60 0.00 0.00 0.00 0.00 0.00
37125.00 -150.00 6450.00 0.00 1.50 0.00 0.00 0.00 11350.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
17100.00 -1350.00 8850.00 0.00 1.05 1.10 0.00 0.00 11400.00 0.00 0.00 0.00 0.00 0.00 0.00 75.00 0.00
4950.00 0.00 2025.00 0.00 0.95 0.00 0.00 0.00 11450.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
234075.00 -3000.00 101400.00 0.00 0.75 0.45 0.00 0.00 11500.00 0.00 0.00 -105.95 0.00 0.00 0.00 1875.00 0.00
0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 11550.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00 0.00
CALLS   PUTS
OI CHNG IN OI STRIKE PRICE CHNG IN OI OI
0.00 0.00 7300.00 0.00 5400.00
0.00 0.00 7350.00 0.00 0.00
0.00 0.00 7400.00 -75.00 0.00
0.00 0.00 7450.00 0.00 0.00
0.00 -75.00 7500.00 -1500.00 58425.00
0.00 0.00 7550.00 0.00 0.00
0.00 0.00 7600.00 0.00 150.00
0.00 0.00 7650.00 0.00 0.00
0.00 0.00 7700.00 2250.00 0.00
0.00 0.00 7750.00 0.00 0.00
0.00 0.00 7800.00 -75.00 0.00
0.00 0.00 7850.00 0.00 0.00
0.00 0.00 7900.00 0.00 0.00
0.00 0.00 7950.00 0.00 0.00
0.00 0.00 8000.00 0.00 238500.00
0.00 0.00 8050.00 0.00 0.00
0.00 0.00 8100.00 0.00 6450.00
0.00 0.00 8150.00 0.00 0.00
0.00 0.00 8200.00 0.00 5850.00
0.00 0.00 8250.00 0.00 0.00
0.00 0.00 8300.00 0.00 375.00
0.00 0.00 8350.00 0.00 0.00
0.00 0.00 8400.00 0.00 9000.00
0.00 0.00 8450.00 0.00 0.00
825.00 0.00 8500.00 0.00 410175.00
0.00 0.00 8550.00 0.00 0.00
0.00 0.00 8600.00 0.00 27750.00
0.00 0.00 8650.00 0.00 675.00
0.00 0.00 8700.00 0.00 107025.00
0.00 0.00 8750.00 0.00 150.00
75.00 0.00 8800.00 0.00 203025.00
0.00 0.00 8850.00 0.00 3300.00
450.00 0.00 8900.00 0.00 305625.00
0.00 0.00 8950.00 0.00 1500.00
28575.00 0.00 9000.00 0.00 1093500.00
150.00 0.00 9050.00 0.00 15975.00
13125.00 0.00 9100.00 0.00 186450.00
0.00 0.00 9150.00 0.00 14325.00
14175.00 0.00 9200.00 0.00 479700.00
75.00 0.00 9250.00 0.00 8925.00
55875.00 0.00 9300.00 0.00 375150.00
450.00 0.00 9350.00 0.00 17100.00
45150.00 0.00 9400.00 0.00 846675.00
5025.00 0.00 9450.00 0.00 32925.00
142275.00 0.00 9500.00 0.00 1322475.00
3000.00 0.00 9550.00 0.00 48150.00
67500.00 0.00 9600.00 0.00 1013325.00
5925.00 0.00 9650.00 0.00 83550.00
99525.00 0.00 9700.00 0.00 1020525.00
4425.00 0.00 9750.00 0.00 94875.00
307125.00 0.00 9800.00 0.00 1503600.00
5325.00 0.00 9850.00 0.00 130725.00
202725.00 0.00 9900.00 0.00 1049025.00
25800.00 0.00 9950.00 0.00 161025.00
909525.00 -57525.00 10000.00 -18300.00 1441575.00
128100.00 -4050.00 10050.00 450.00 134550.00
998550.00 15150.00 10100.00 78825.00 754425.00
283950.00 1275.00 10150.00 1050.00 60300.00
1470450.00 -41550.00 10200.00 6975.00 217875.00
151125.00 -2025.00 10250.00 75.00 1125.00
1066500.00 -600.00 10300.00 4425.00 74700.00
108075.00 -225.00 10350.00 450.00 0.00
963900.00 18600.00 10400.00 1800.00 10125.00
123750.00 1650.00 10450.00 150.00 150.00
1447950.00 28575.00 10500.00 16725.00 37725.00
68100.00 2625.00 10550.00 0.00 0.00
585075.00 525.00 10600.00 6225.00 600.00
55200.00 -14700.00 10650.00 0.00 0.00
522300.00 3525.00 10700.00 150.00 75.00
80700.00 5700.00 10750.00 0.00 0.00
484650.00 20175.00 10800.00 225.00 75.00
20250.00 225.00 10850.00 0.00 0.00
219000.00 21525.00 10900.00 0.00 150.00
18375.00 -1275.00 10950.00 0.00 0.00
920700.00 -5550.00 11000.00 -1275.00 75.00
12000.00 4050.00 11050.00 0.00 0.00
146775.00 16275.00 11100.00 75.00 0.00
1950.00 150.00 11150.00 0.00 0.00
103575.00 -300.00 11200.00 0.00 0.00
5250.00 300.00 11250.00 0.00 0.00
28800.00 -1200.00 11300.00 0.00 0.00
37125.00 -150.00 11350.00 0.00 0.00
17100.00 -1350.00 11400.00 75.00 0.00
4950.00 0.00 11450.00 0.00 0.00
234075.00 -3000.00 11500.00 1875.00 0.00
0.00 0.00 11550.00 0.00 0.00

NSE Option Chain:

NSE option chain displays “Open Interest”, “Change in OI”, “Volume”, “Implied Volatility (IV)”, for all strike price for a particular underlying stock. The tool also provides the functionality to see the trend of how these values have changed over the month.

How to use NSE Option Chain table?

The option chain table can be very useful for traders in many different ways, few of those are:

  • Identifying Support and resistance for stocks for the month
  • Identify support and resistance for intraday perspective
  • Identify market expectation of volatility using IV(Implied Volatility)

For “Options Trading”, this is extremely useful as it shows where the rest of the market participants are seeing support and resistance. The “Option Writer” and “Option Buyer” both can use this table to improve their odds in trading.

To explain it with a very rudimentary example: if SBI has highest Open Interest at 150PE and highest addition in 150PE as well, this will imply that the market participants are expecting 150 to be a good support level for SBI.

With practice and experience, traders can develop a good gut feeling for identifying support and resistance using the table. Some traders also use IV and Volume to make sense of these numbers, however for a beginner OI and Change in OI are sufficient.

Also, Check:

Nifty Open Interest Live Chart: Nifty Option Chain

Nifty Change in Open Interest Live: Nifty Option Chain

Nifty Put Call Ratio | Nifty Option Chain

Bank Nifty Open Interest Live Chart: Bank Nifty Option Chain

Bank Nifty Change in Open Interest: Bank Nifty Option Chain | Nifty Trader

Bank Nifty PCR Live Chart | Bank Nifty Option Chain

×
Create your watchlist now!
Nifty 50 10057.95

0.29%(28.85)

reliance 1594.25

0.91%(14.45)

Nifty Bank 20482.80

0.45%(92.35)

Real Time Stock Prices & Alerts

Winners Will Get 1-year Free Premium Access

Add Stocks to
Watchlist
Track Live
Prices
Set Customized Alerts (Coming Soon)
GO TO WATCHLIST