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.