fbpx
NIFTY - 10741.35
Last Updated On: 2019-08-22 17:58:54
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 1198.40 1433.65 9400.00 0.35 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1148.55 1383.65 9450.00 0.40 0.00 0.00 0.05 0.00 0 0 525
0 0 0 0.00 0.00 0.00 1108.05 1365.85 9500.00 0.10 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1070.65 1305.80 9550.00 0.15 0.00 -0.80 0.10 0.00 6 300 450
0 0 0 0.00 0.00 0.00 1014.70 1253.60 9600.00 0.60 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 960.05 1209.65 9650.00 0.50 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 916.75 1152.60 9700.00 0.45 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 874.15 1090.80 9750.00 0.40 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 826.15 1038.85 9800.00 0.20 0.00 0.15 0.20 0.00 3 150 150
0 0 0 0.00 0.00 0.00 786.95 984.85 9850.00 0.35 0.00 -0.10 0.05 0.00 4 0 0
0 0 0 0.00 0.00 0.00 736.00 930.15 9900.00 0.30 0.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 673.45 876.95 9950.00 0.45 0.00 0.00 0.00 0.00 0 0 0
150 0 0 0.00 991.30 0.00 656.85 730.00 10000.00 0.05 0.00 -0.45 0.05 0.00 3,104 375 475,050
0 0 0 0.00 0.00 0.00 578.45 762.00 10050.00 0.10 0.00 0.00 0.05 0.00 0 0 375
0 0 0 0.00 0.00 0.00 530.95 716.00 10100.00 0.10 0.00 -0.30 0.10 0.00 121 2,775 7,800
75 0 0 0.00 817.00 0.00 577.00 658.30 10150.00 0.30 0.00 0.00 0.15 0.00 0 0 150
75 0 2 0.00 657.00 -56.70 506.00 530.00 10200.00 0.05 0.00 -0.40 0.05 0.00 451 750 12,525
0 0 0 0.00 0.00 0.00 360.05 545.90 10250.00 0.10 0.00 0.00 0.80 0.00 0 0 75
0 0 2 0.00 430.00 -231.95 310.55 528.15 10300.00 0.05 0.00 -0.60 0.05 0.00 1,515 -30,075 112,275
0 0 0 0.00 0.00 0.00 265.15 479.15 10350.00 0.30 0.00 -0.40 0.45 0.00 20 1,500 1,575
0 0 0 0.00 0.00 0.00 252.70 436.60 10400.00 0.05 0.00 -0.40 0.15 0.00 879 5,100 91,800
0 0 0 0.00 0.00 0.00 191.65 353.80 10450.00 0.05 0.00 -0.50 0.05 0.00 59 -1,725 3,150
450 -1,725 253 0.00 232.00 -198.75 232.00 241.85 10500.00 0.05 0.00 -0.75 0.05 0.00 6,405 -116,100 317,175
0 0 0 0.00 0.00 0.00 83.30 254.85 10550.00 0.05 0.00 -0.70 0.05 0.00 1,269 -2,025 23,100
150 -450 1,960 0.00 141.45 -176.70 139.05 141.45 10600.00 0.05 0.00 -1.00 0.05 0.00 21,948 113,325 485,175
450 450 163 0.00 90.05 -1231.80 75.10 90.85 10650.00 0.05 0.00 -1.20 0.05 0.00 32,413 126,825 244,575
16,425 9,000 47,599 0.00 32.05 -191.55 30.00 34.00 10700.00 0.05 0.00 -1.70 0.05 0.00 351,782 1,158,675 2,176,875
1,270,275 1,265,625 180,597 0.00 0.05 -174.05 0.00 0.05 10750.00 2.00 1.50 -1.40 1.50 0.00 793,568 -178,200 298,425
1,872,075 1,755,975 547,699 0.00 0.05 -127.80 0.00 0.05 10800.00 45.50 45.05 38.50 45.05 0.00 1,051,713 -1,013,700 139,500
2,203,500 2,167,425 652,441 0.00 0.05 -88.80 0.00 0.05 10850.00 107.90 95.20 93.70 107.90 0.00 528,709 -464,250 34,875
3,662,250 3,120,150 951,645 0.00 0.05 -56.35 0.00 0.05 10900.00 146.00 145.50 116.75 146.00 0.00 401,049 -1,288,500 29,700
1,857,825 618,075 594,413 0.00 0.05 -31.75 0.00 0.05 10950.00 196.00 193.05 144.85 196.00 0.00 61,695 -538,050 16,275
3,300,600 747,225 597,517 0.00 0.05 -17.30 0.00 0.05 11000.00 259.85 258.35 174.65 258.35 0.00 93,687 -967,200 21,675
1,306,800 -239,250 198,369 0.00 0.05 -8.75 0.00 0.05 11050.00 302.00 295.00 174.80 300.00 0.00 16,036 -356,475 4,725
2,374,800 -723,750 220,030 0.00 0.05 -4.40 0.00 0.05 11100.00 346.50 345.65 174.25 345.15 0.00 16,021 -444,975 11,550
1,202,925 -315,225 101,835 0.00 0.05 -2.15 0.00 0.05 11150.00 403.00 400.00 184.00 403.00 0.00 5,981 -216,525 3,525
1,776,450 -496,350 83,900 0.00 0.05 -1.35 0.00 0.05 11200.00 453.00 443.55 185.25 449.85 0.00 3,980 -130,950 6,075
387,225 -117,000 11,734 0.00 0.05 -0.90 0.00 0.05 11250.00 532.80 463.65 185.00 505.00 0.00 63 -4,350 75
1,153,875 -91,275 21,607 0.00 0.05 -0.75 0.00 0.05 11300.00 569.95 559.00 199.85 565.00 0.00 292 -12,825 525
158,475 -50,700 3,304 0.00 0.05 -0.65 0.00 0.05 11350.00 620.00 563.55 180.20 516.45 0.00 1 -75 0
661,650 -27,300 12,449 0.00 0.05 -0.65 0.00 0.05 11400.00 653.00 631.15 189.75 654.00 0.00 314 -14,625 2,100
45,750 -8,850 147 0.00 0.05 -0.55 0.00 0.05 11450.00 720.00 663.55 0.00 317.00 0.00 0 0 75
915,525 -83,325 15,190 0.00 0.05 -0.65 0.00 0.05 11500.00 753.00 740.05 190.85 754.00 0.00 90 -3,825 300
15,975 -375 90 0.00 0.05 -0.60 0.00 0.05 11550.00 832.80 763.55 0.00 0.00 0.00 0 0 0
317,250 -12,450 4,050 0.00 0.05 -0.60 0.00 0.05 11600.00 881.75 852.00 150.10 725.00 0.00 30 -1,950 300
2,400 -1,575 57 0.00 0.05 -0.65 0.00 0.10 11650.00 932.75 863.55 0.00 0.00 0.00 0 0 0
89,325 12,525 1,130 0.00 0.05 -0.50 0.00 0.05 11700.00 954.00 914.60 234.95 955.00 0.00 3 -150 150
9,600 2,700 422 0.00 0.05 -0.55 0.00 0.05 11750.00 1032.75 963.55 0.00 0.00 0.00 0 0 0
253,725 21,225 2,684 0.00 0.10 -0.50 0.00 0.05 11800.00 1081.80 1014.55 255.00 930.00 0.00 1 -75 0
18,975 15,075 300 0.00 0.10 -0.45 0.00 0.10 11850.00 1132.75 1104.00 680.85 961.80 0.00 17 75 75
95,100 15,825 1,490 0.00 0.05 -0.45 0.00 0.05 11900.00 1181.80 1114.55 68.25 986.15 0.00 1 -75 0
8,025 6,375 346 0.00 0.05 -0.10 0.00 0.10 11950.00 1232.80 1163.55 0.00 0.00 0.00 0 0 0
1,186,575 -2,775 7,816 0.00 0.05 -0.50 0.00 0.05 12000.00 1281.80 1214.55 899.95 1,254.00 0.00 3 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12050.00 1444.15 1169.80 0.00 0.00 0.00 0 0 0
225 0 0 0.00 0.15 -0.75 0.00 0.05 12100.00 1503.00 1228.90 0.00 750.00 0.00 0 0 75
0 0 0 0.00 0.00 0.00 0.00 0.20 12150.00 1534.15 1266.60 0.00 0.00 0.00 0 0 0
75 0 0 0.00 0.25 0.00 0.00 0.20 12200.00 1602.60 1315.25 0.00 0.00 0.00 0 0 0
75 0 0 0.00 0.50 0.00 0.00 0.40 12250.00 1650.45 1362.80 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.15 12300.00 1697.40 1406.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12350.00 1754.50 1455.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.30 12400.00 1797.45 1489.55 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12450.00 1867.85 1533.70 0.00 0.00 0.00 0 0 0
150 0 2 0.00 0.05 -2.95 0.00 0.05 12500.00 1897.55 1576.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12550.00 1967.85 1619.80 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12600.00 1994.05 1662.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12650.00 2054.50 1722.95 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12700.00 2094.05 1750.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.75 12750.00 2154.35 1817.60 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12800.00 2187.70 1865.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12850.00 2254.50 1912.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12900.00 2288.85 1960.10 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 12950.00 2354.50 2007.80 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13000.00 2404.50 2055.30 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13050.00 2454.50 2102.70 0.00 0.00 0.00 0 0 0
300 0 4 0.00 0.05 -0.45 0.00 0.20 13100.00 2504.35 2150.30 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13150.00 2554.50 2169.35 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13200.00 2604.35 2214.45 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13250.00 2654.50 2262.90 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.20 13300.00 2704.50 2305.75 0.00 0.00 0.00 0 0 0
525 75 1 0.00 0.30 0.00 0.05 0.20 13350.00 2754.50 2330.00 0.00 0.00 0.00 0 0 0
75 0 1 0.00 0.05 -0.20 0.00 0.20 13400.00 2804.50 2376.30 0.00 0.00 0.00 0 0 0
150 0 2 0.00 0.10 -0.20 0.00 0.20 13450.00 2854.50 2421.95 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

 

8 COMMENTS

  1. Its really useful for active traders who trade on options, but trading in Options is like swimming in Ocean. we need to more proficient with Options trading strategies.

    Thanks

  2. Hi,
    can anyone help me to analyse
    1) use of volaltility i.e high or low
    2) increase in price of premium with increase in OI. ( does this mean buying pressure).

    Thanks in advance.

  3. It’s a great site with lot of information…. but plse change the location of (facebook ,whatsapp, twitter ) so one can view figures easily..

Comments are closed.