NSE Option Chain | NSE Stocks Option Chain | Nifty Trader

NIFTY - 12256.80

Last Updated On: 2020-01-10 16:56:23

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	0	0	0.00	0.00	0.00	1881.85	2021.80	10350.00	0.95	0.45	0.70	0.95	50.56	447	3,075	3,525
0	0	0	0.00	0.00	0.00	1724.60	1998.45	10400.00	0.90	0.35	-3.55	0.85	48.69	817	0	0
0	0	0	0.00	0.00	0.00	1654.70	1945.85	10450.00	0.95	0.50	-4.60	0.75	46.81	2,404	150	150
0	0	0	0.00	0.00	0.00	1580.95	1889.45	10500.00	0.95	0.35	-5.95	0.55	44.16	400	0	0
0	0	0	0.00	0.00	0.00	1563.05	1832.10	10550.00	0.95	0.75	-6.95	0.95	45.42	3,006	75	75
0	0	0	0.00	0.00	0.00	1482.65	1768.40	10600.00	0.70	0.60	-8.90	0.60	42.08	1,000	0	0
0	0	0	0.00	0.00	0.00	1471.50	1717.15	10650.00	1.50	0.85	-10.50	0.85	42.36	7,000	0	0
0	0	0	0.00	0.00	0.00	1383.65	1684.65	10700.00	2.00	0.25	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1379.75	1611.45	10750.00	2.00	0.05	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1302.25	1578.75	10800.00	1.90	0.30	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1288.80	1522.85	10850.00	2.00	0.05	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1212.70	1458.50	10900.00	1.90	0.55	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1211.65	1454.90	10950.00	2.00	0.30	0.00	0.00	0.00	0	0	0
1,050	0	1	0.00	1,250.40	18.75	1256.10	1270.15	11000.00	1.15	1.10	-0.90	1.10	35.29	9,083	26,850	624,375
0	0	0	0.00	0.00	0.00	1187.45	1363.25	11050.00	2.00	0.55	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1144.50	1176.75	11100.00	1.55	1.25	-1.30	1.25	32.55	2,044	-25,725	18,675
0	0	0	0.00	0.00	0.00	1087.75	1252.55	11150.00	2.60	0.35	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	1044.60	1076.60	11200.00	1.45	1.35	-1.50	1.35	30.12	7,116	84,450	237,375
0	0	0	0.00	0.00	0.00	990.80	1173.80	11250.00	2.65	1.05	0.00	0.00	0.00	0	0	0
150	150	4	0.00	940.00	175.05	945.00	969.80	11300.00	1.80	1.75	-1.85	1.75	28.72	11,600	-171,000	396,225
0	0	0	0.00	0.00	0.00	888.20	1074.60	11350.00	2.90	1.35	-86.30	2.60	28.82	10	150	150
28,275	-150	9	0.00	851.00	36.00	856.25	870.25	11400.00	2.40	2.25	-2.25	2.25	26.95	5,104	42,300	323,925
0	0	0	0.00	0.00	0.00	630.45	967.55	11450.00	3.00	2.10	0.00	0.00	0.00	0	0	0
32,550	-225	11	0.00	753.75	10.45	758.30	768.55	11500.00	3.40	3.30	-2.20	3.40	25.67	27,429	40,425	1,243,350
0	0	0	0.00	0.00	0.00	530.30	867.05	11550.00	4.20	3.40	-2.90	3.60	24.29	370	6,825	7,800
1,725	0	0	0.00	0.00	0.00	658.10	672.40	11600.00	4.25	4.05	-2.30	4.05	23.64	26,053	256,200	812,775
0	0	0	0.00	0.00	0.00	430.25	767.20	11650.00	4.40	4.10	-1.95	4.90	22.71	2,759	3,900	54,075
6,750	0	5	0.00	561.00	21.30	560.50	574.50	11700.00	5.65	5.50	-2.10	5.65	21.86	37,732	158,250	673,050
75	0	0	0.00	0.00	0.00	335.30	667.25	11750.00	7.50	6.00	-2.10	6.25	20.45	7,061	-9,075	122,100
27,525	-75	133	0.00	463.00	18.10	462.60	468.00	11800.00	8.50	7.40	-2.35	7.40	19.74	46,736	-142,575	724,500
6,675	0	7	0.00	408.20	8.90	414.05	421.55	11850.00	9.15	9.05	-2.30	9.05	18.79	13,827	59,775	188,250
145,125	-450	275	0.00	370.00	20.10	367.35	371.35	11900.00	10.95	10.50	-2.45	10.95	17.92	65,047	-90,300	832,125
18,300	-750	280	0.00	322.00	20.40	320.15	323.50	11950.00	14.10	13.50	-1.60	14.00	17.06	30,492	-162,900	221,400
351,075	-36,075	5,805	0.00	274.55	17.55	274.30	278.15	12000.00	17.05	17.00	-2.55	17.00	16.21	150,251	180,375	1,675,275
62,325	-21,075	1,501	9.13	234.65	24.15	229.15	232.70	12050.00	21.45	21.20	-2.95	21.50	15.29	52,547	-31,575	266,400
433,050	-217,200	20,647	9.61	186.50	19.15	186.65	187.90	12100.00	28.00	27.85	-3.85	28.00	14.56	226,047	-9,600	1,568,775
189,600	-30,675	16,156	9.58	145.90	14.35	144.30	145.90	12150.00	37.00	36.50	-6.85	36.75	13.80	119,650	90,525	673,800
857,700	-167,925	152,298	9.82	108.55	11.15	108.00	109.00	12200.00	49.00	48.85	-10.75	49.00	13.32	372,905	567,825	1,847,175
661,575	186,750	191,901	9.74	76.50	6.25	75.55	76.65	12250.00	67.50	67.00	-14.05	67.45	12.99	192,911	524,250	708,975
1,676,475	739,725	482,382	9.92	51.85	3.50	51.85	52.00	12300.00	92.00	91.95	-17.60	92.00	13.08	231,229	495,150	828,000
847,350	563,625	205,624	9.71	32.50	1.40	32.30	32.50	12350.00	123.00	120.75	-22.25	121.95	13.09	25,325	45,450	55,125
1,247,550	530,100	302,504	9.72	18.70	-0.80	18.70	18.90	12400.00	159.90	159.00	-21.35	159.00	13.70	25,185	187,050	222,675
571,275	319,125	126,692	9.58	9.90	-1.90	9.25	9.90	12450.00	200.95	200.00	-397.65	200.00	14.26	517	7,350	7,350
1,358,700	551,100	180,173	9.81	5.35	-1.90	5.35	5.50	12500.00	246.45	245.00	-19.40	246.85	15.41	3,182	31,650	41,625
228,225	160,200	34,675	9.91	2.85	-1.55	2.65	2.85	12550.00	295.50	283.65	-411.25	260.55	0.00	6	150	150
444,150	280,350	66,196	10.54	1.70	-1.15	1.70	1.80	12600.00	344.55	332.70	-361.50	348.00	20.29	54	1,200	1,200
33,300	33,225	3,676	11.28	1.05	-1.35	1.00	1.05	12650.00	437.10	325.15	0.00	0.00	0.00	0	0	0
297,600	70,275	18,254	12.07	0.85	-0.75	0.85	0.90	12700.00	446.90	431.85	0.00	0.00	0.00	0	0	2,850
11,475	8,700	734	12.88	0.85	-1.15	0.70	0.85	12750.00	659.30	340.35	0.00	0.00	0.00	0	0	0
55,800	26,625	3,840	14.04	0.80	-0.20	0.75	0.80	12800.00	555.95	522.25	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.40	1.25	12850.00	761.95	440.50	0.00	0.00	0.00	0	0	0
28,050	11,625	1,047	15.74	0.50	-0.45	0.50	0.55	12900.00	655.70	622.00	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.20	1.20	12950.00	764.90	540.60	0.00	0.00	0.00	0	0	0
345,000	73,200	4,532	17.52	0.50	-0.45	0.45	0.50	13000.00	744.00	734.25	-305.95	736.50	30.77	3	0	0
0	0	0	0.00	0.00	0.00	0.05	1.65	13050.00	890.60	697.75	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.20	1.10	13100.00	859.75	819.70	-364.55	767.25	0.00	1	0	0
0	0	0	0.00	0.00	0.00	0.10	1.95	13150.00	1001.10	787.95	0.00	0.00	0.00	0	0	0
225	225	3	23.25	0.95	-27.40	0.15	0.90	13200.00	1044.80	790.25	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.10	1.80	13250.00	1111.60	878.25	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.10	0.70	13300.00	1157.25	890.40	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.05	0.70	13350.00	1220.25	969.00	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.10	0.60	13400.00	1264.35	1005.15	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.05	0.60	13450.00	1329.80	1058.75	0.00	0.00	0.00	0	0	0
55,275	55,200	872	26.90	0.40	-0.20	0.25	0.40	13500.00	1375.95	1095.00	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.05	0.60	13550.00	1378.75	1148.95	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.10	0.60	13600.00	1428.60	1192.00	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.05	0.60	13650.00	1481.00	1206.15	0.00	0.00	0.00	0	0	0
0	0	0	0.00	0.00	0.00	0.10	0.50	13700.00	1533.50	1258.60	0.00	0.00	0.00	0	0	0
6,375	375	8	31.53	0.40	-0.25	0.05	0.35	13750.00	1587.10	1339.25	0.00	0.00	0.00	0	0	0
11,550	11,475	1,191	32.03	0.35	0.30	0.10	0.35	13800.00	1638.40	1398.25	0.00	0.00	0.00	0	0	0

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.