NSE Option Chain | NSE Stocks Option Chain | Nifty Trader

NIFTY - 11921.50
Last Updated On: 2019-12-06 17:56:15
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 2078.15 2100.00 9750.00 0.50 0.15 0.40 0.50 55.46 5,019 375 375
0 0 0 0.00 0.00 0.00 1917.65 2266.10 9800.00 0.85 0.50 -49.95 0.85 57.07 5,850 75 75
0 0 0 0.00 0.00 0.00 1868.00 2213.75 9850.00 0.90 0.10 -56.00 0.15 47.65 609 150 150
0 0 0 0.00 0.00 0.00 1817.75 2161.25 9900.00 1.00 0.10 -61.35 0.50 51.62 202 0 0
0 0 0 0.00 0.00 0.00 1789.60 2108.85 9950.00 1.00 0.05 -67.20 0.85 53.06 1,006 0 0
0 0 0 0.00 0.00 0.00 1737.75 2066.85 10000.00 1.00 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1696.05 2004.30 10050.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1646.80 1962.55 10100.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1596.05 1898.90 10150.00 1.20 0.25 -97.60 0.20 41.70 6,411 225 225
0 0 0 0.00 0.00 0.00 1559.70 1857.65 10200.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1509.55 1794.10 10250.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1465.80 1752.65 10300.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1417.75 1689.05 10350.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1367.80 1636.70 10400.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1319.85 1584.10 10450.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1267.30 1542.05 10500.00 1.00 0.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1219.75 1479.15 10550.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1207.15 1426.55 10600.00 1.25 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1162.05 1374.15 10650.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1117.15 1321.40 10700.00 1.25 0.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1069.75 1319.50 10750.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1036.65 1278.45 10800.00 1.30 0.30 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 992.35 1208.15 10850.00 1.50 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 909.90 1177.85 10900.00 1.25 0.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 736.45 1098.70 10950.00 1.50 0.05 0.00 0.00 0.00 0 0 0
2,475 0 5 22.57 935.00 -77.10 918.45 932.85 11000.00 0.85 0.80 -0.30 0.80 26.04 2,847 -7,425 435,900
150 150 4 47.10 917.90 263.75 829.35 983.05 11050.00 1.50 0.15 -356.45 1.00 25.07 20 675 675
600 75 2 64.07 932.45 -17.55 818.65 833.30 11100.00 1.30 1.00 -0.35 1.00 23.77 116 3,525 6,075
0 0 0 0.00 0.00 0.00 656.60 878.55 11150.00 1.85 0.20 0.00 0.00 0.00 0 0 0
1,050 0 0 0.00 0.00 0.00 670.20 805.35 11200.00 1.35 1.00 -0.25 1.35 22.00 2,342 8,400 35,325
75 0 0 0.00 0.00 0.00 608.30 767.45 11250.00 1.65 0.45 0.00 0.00 0.00 0 0 75
75 0 1 55.55 740.00 20.00 619.50 638.15 11300.00 2.15 1.85 0.30 2.15 20.10 3,517 9,450 116,100
0 0 0 0.00 0.00 0.00 521.00 658.65 11350.00 2.35 1.65 -0.55 2.15 19.21 87 -300 675
450 150 7 25.11 548.35 -44.35 519.85 535.70 11400.00 2.70 2.20 0.45 2.65 18.02 8,839 49,050 453,300
0 0 0 0.00 0.00 0.00 415.40 558.45 11450.00 3.90 2.25 -549.35 2.25 16.51 574 11,250 11,250
205,050 -3,075 236 0.00 433.45 -91.75 426.95 435.45 11500.00 4.00 3.80 0.90 3.65 16.38 35,957 140,025 1,046,850
0 0 0 0.00 0.00 0.00 327.40 446.10 11550.00 4.35 3.65 0.60 3.60 14.95 5,049 26,850 40,875
57,975 -39,975 1,305 0.00 335.10 -87.40 328.35 337.05 11600.00 4.70 4.10 0.95 4.10 13.95 40,820 166,200 444,975
0 0 0 0.00 0.00 0.00 232.05 352.80 11650.00 7.45 5.70 2.50 6.05 12.95 20,255 148,350 186,600
114,300 -8,700 1,926 9.54 237.45 -88.75 236.00 239.00 11700.00 9.10 8.90 4.60 9.10 12.37 108,334 443,850 915,225
7,350 5,550 307 10.53 195.60 -128.30 187.70 196.05 11750.00 13.35 13.10 7.45 13.10 11.68 62,231 179,025 426,000
106,650 69,000 7,959 9.75 150.05 -81.00 150.05 150.95 11800.00 21.50 20.20 12.75 21.50 11.30 207,777 422,250 1,147,125
99,225 89,850 7,080 10.13 108.80 -80.50 108.80 115.45 11850.00 33.00 32.20 18.10 32.20 11.06 114,051 254,550 730,875
737,250 597,300 95,399 9.93 80.00 -67.20 78.00 80.00 11900.00 50.80 50.00 26.05 49.10 10.96 335,563 428,325 1,556,475
644,775 566,250 89,572 10.07 54.00 -54.85 54.00 55.00 11950.00 76.40 69.10 32.10 68.60 11.08 165,827 108,675 465,900
2,516,175 1,881,750 352,041 10.37 36.30 -42.95 36.00 36.20 12000.00 107.95 104.00 52.20 107.95 11.47 332,022 10,500 1,200,450
1,415,100 747,975 208,012 10.72 23.10 -31.60 23.10 24.00 12050.00 148.00 141.05 64.95 145.00 12.07 77,369 15,675 325,425
2,609,100 1,282,350 336,671 11.05 15.30 -20.50 14.80 15.00 12100.00 184.25 181.80 72.25 184.25 12.60 79,647 3,150 418,500
846,225 542,325 123,051 11.15 8.70 -13.20 8.70 9.00 12150.00 233.55 225.70 80.25 225.75 12.68 5,559 8,250 41,325
1,626,825 683,250 191,629 11.56 5.50 -7.70 5.35 5.60 12200.00 277.00 272.40 86.00 273.80 13.32 8,282 -7,425 96,975
751,800 372,375 65,173 11.82 3.30 -3.85 3.20 3.60 12250.00 331.60 320.35 101.30 327.85 16.87 32 300 5,925
1,166,475 367,425 99,274 13.18 3.20 -0.95 3.10 3.20 12300.00 385.55 370.10 87.30 368.00 13.94 658 2,025 14,325
182,475 62,925 16,764 14.22 2.75 0.15 2.80 2.95 12350.00 467.05 358.45 58.65 397.10 0.00 1 0 4,800
864,675 621,300 49,499 15.35 2.50 0.50 2.15 2.55 12400.00 482.25 470.15 96.65 469.05 18.22 82 -225 2,325
34,575 2,925 4,886 15.61 1.15 -0.60 1.15 1.50 12450.00 533.85 519.15 88.60 525.75 23.24 2 -75 75
1,180,800 297,300 34,691 16.94 1.55 -0.10 1.55 1.60 12500.00 581.45 569.45 91.45 565.40 18.27 25 375 2,850
5,250 3,450 465 17.47 1.20 0.05 1.25 1.90 12550.00 688.75 460.40 0.00 0.00 0.00 0 0 0
218,025 70,725 6,078 18.11 0.75 -0.30 0.75 1.25 12600.00 734.85 566.75 103.50 675.00 27.86 1 0 1,950
0 0 0 0.00 0.00 0.00 0.25 2.20 12650.00 799.10 572.75 0.00 0.00 0.00 0 0 0
387,375 9,750 5,844 19.82 0.75 -0.20 0.70 0.75 12700.00 851.15 617.85 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.20 1.30 12750.00 901.65 674.20 0.00 0.00 0.00 0 0 0
164,475 131,175 3,392 21.64 0.55 -0.20 0.45 0.60 12800.00 970.25 717.70 0.00 0.00 0.00 0 0 0
150 150 38 23.73 0.95 -79.95 0.35 0.95 12850.00 1019.80 816.85 0.00 0.00 0.00 0 0 0
1,275 1,200 521 21.92 0.20 0.00 0.15 0.20 12900.00 1034.85 817.70 0.00 0.00 0.00 0 0 75
1,800 1,800 46 23.56 0.40 -71.25 0.15 0.40 12950.00 1128.80 905.80 0.00 0.00 0.00 0 0 0
53,550 33,600 3,651 23.46 0.30 -0.20 0.20 0.30 13000.00 1134.85 917.60 0.00 0.00 0.00 0 0 75
750 300 4 26.13 0.50 -0.25 0.05 0.50 13050.00 1238.90 997.85 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.50 13100.00 1294.20 1023.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13150.00 1345.25 1086.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.50 13200.00 1395.60 1123.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13250.00 1445.55 1177.60 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.50 13300.00 1495.95 1223.25 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13350.00 1516.60 1268.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.50 13400.00 1560.40 1359.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13450.00 1612.90 1406.55 0.00 0.00 0.00 0 0 0
3,000 0 0 0.00 0.00 0.00 0.10 0.60 13500.00 1665.65 1454.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13550.00 1726.50 1501.50 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.50 13600.00 1777.20 1549.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 1.25 13650.00 1826.50 1596.60 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.

Also, Check:

Nifty Open Interest Live Chart: Nifty Option Chain | Nifty Trader

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

Nifty Put Call Ratio | Nifty Option Chain | Nifty Trader

Bank Nifty Open Interest Live Chart: Bank Nifty Option Chain | Nifty Trader

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

Bank Nifty PCR Live Chart | Bank Nifty Option Chain | Nifty Trader

One thought on “NSE Option Chain | NSE Stocks Option Chain | Nifty Trader

Comments are closed.