NSE Option Chain | NSE Stocks Option Chain | Nifty Trader

NIFTY - 11329.80
Last Updated On: 2019-10-14 17:56:28
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 1924.30 2254.60 9200.00 0.65 0.20 -0.10 0.20 75.01 9 150 375
0 0 0 0.00 0.00 0.00 1872.50 2202.60 9250.00 0.75 0.20 0.20 0.50 79.39 3,806 75 75
0 0 0 0.00 0.00 0.00 1955.00 2093.80 9300.00 1.00 0.20 0.00 0.00 0.00 0 0 150
0 0 0 0.00 0.00 0.00 1235.85 2098.15 9350.00 0.75 0.10 -0.95 0.15 68.01 807 225 375
0 0 0 0.00 0.00 0.00 1703.10 2045.90 9400.00 1.00 0.00 -0.95 0.50 73.65 806 0 0
0 0 0 0.00 0.00 0.00 1696.95 1993.80 9450.00 0.90 0.00 0.10 0.60 73.02 1,002 75 75
0 0 0 0.00 0.00 0.00 1762.05 1886.80 9500.00 0.80 0.30 0.40 0.80 73.20 3 0 4,575
0 0 0 0.00 0.00 0.00 1715.10 1834.50 9550.00 0.85 0.65 0.25 0.80 71.23 1,406 150 675
0 0 0 0.00 0.00 0.00 1669.05 1783.60 9600.00 0.70 0.00 -0.45 0.20 60.80 210 225 225
0 0 0 0.00 0.00 0.00 1619.10 1733.20 9650.00 0.95 0.75 -0.05 0.75 66.87 1,606 150 375
0 0 0 0.00 0.00 0.00 1572.75 1679.90 9700.00 0.50 0.20 -0.60 0.15 55.95 234 225 225
0 0 0 0.00 0.00 0.00 1436.20 1691.30 9750.00 1.20 0.00 0.15 0.85 63.84 201 0 225
0 0 0 0.00 0.00 0.00 1473.25 1576.60 9800.00 1.50 0.00 0.00 0.00 0.00 0 0 75
0 0 0 0.00 0.00 0.00 1329.90 1592.30 9850.00 1.15 0.60 -14.65 0.45 56.16 2,224 0 0
0 0 0 0.00 0.00 0.00 1223.50 1525.05 9900.00 1.50 0.00 -17.10 0.75 57.24 400 0 0
0 0 0 0.00 0.00 0.00 1255.10 1475.35 9950.00 1.50 0.00 0.00 0.00 0.00 0 0 0
75 75 2 96.63 1,373.05 212.05 1311.15 1324.30 10000.00 0.85 0.80 -0.55 0.95 53.79 4,285 26,550 511,275
0 0 0 0.00 0.00 0.00 1166.10 1373.50 10050.00 1.85 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1170.45 1280.45 10100.00 0.90 0.65 -0.90 0.65 48.00 105 225 5,175
0 0 0 0.00 0.00 0.00 992.95 1302.55 10150.00 1.00 0.05 -0.35 0.80 48.06 277 3,525 3,525
0 0 0 0.00 0.00 0.00 1072.75 1165.10 10200.00 1.00 0.85 -0.75 1.00 46.46 483 -2,475 51,975
0 0 0 0.00 0.00 0.00 901.35 1205.20 10250.00 1.50 0.50 -0.65 1.25 46.62 108 1,650 2,250
75 0 2 39.19 1,042.30 70.35 959.10 1118.50 10300.00 1.25 0.90 -0.80 1.10 43.45 1,039 3,375 125,550
75 75 2 89.43 1,048.70 193.15 961.50 975.40 10350.00 1.95 1.15 -0.55 1.45 43.45 10 150 525
75 75 2 40.48 943.20 128.40 912.25 924.75 10400.00 1.30 1.25 -1.05 1.25 40.87 1,855 -9,675 179,850
0 0 0 0.00 0.00 0.00 838.25 910.00 10450.00 1.85 1.30 -0.95 1.40 39.24 94 2,850 6,150
0 0 0 0.00 0.00 0.00 804.85 836.90 10500.00 1.90 1.85 -0.85 1.90 38.65 11,630 169,500 886,650
0 0 0 0.00 0.00 0.00 736.65 825.20 10550.00 2.00 1.65 -0.45 2.40 37.97 24 225 3,150
375 -75 5 48.89 755.50 54.65 710.85 727.20 10600.00 2.20 2.10 -0.95 2.20 35.26 7,156 9,825 232,200
0 0 0 0.00 0.00 0.00 641.70 707.45 10650.00 2.40 2.15 -1.25 2.20 33.37 1,436 -3,225 40,800
33,825 75 6 46.58 660.00 58.15 611.05 627.70 10700.00 2.75 2.65 -1.25 2.75 32.22 19,974 -6,975 505,800
825 0 1 0.00 587.00 57.00 562.40 578.45 10750.00 3.50 3.40 -1.00 3.40 30.86 6,118 26,100 56,325
4,725 75 18 0.00 525.00 30.10 516.40 529.05 10800.00 4.05 3.80 -1.35 4.00 29.46 44,265 10,500 700,725
375 75 1 41.07 515.85 61.70 464.80 479.90 10850.00 4.90 4.30 -2.25 4.25 27.70 13,958 -27,375 126,825
5,550 -75 59 0.00 428.35 21.40 421.20 429.70 10900.00 5.80 5.75 -3.40 5.75 26.44 59,983 86,475 725,325
825 0 0 0.00 0.00 0.00 349.85 404.80 10950.00 7.95 6.80 -4.35 7.90 25.35 23,986 60,375 202,875
44,550 -3,225 1,441 0.00 327.00 11.25 325.00 330.10 11000.00 9.75 9.60 -7.45 9.75 24.65 137,317 199,050 1,384,425
6,900 -1,200 169 42.53 356.45 81.15 277.10 285.25 11050.00 13.25 12.65 -10.40 12.65 23.77 46,731 -60,150 201,450
124,350 -18,300 2,942 0.00 236.35 5.95 234.15 238.90 11100.00 18.20 18.00 -12.40 18.00 23.14 139,935 53,775 821,850
23,775 3,450 995 10.46 193.95 2.40 191.00 195.90 11150.00 25.45 25.00 -15.90 25.00 22.54 65,047 210,300 383,625
477,975 -83,850 28,550 14.04 155.90 0.50 154.00 156.00 11200.00 36.50 35.90 -18.45 36.00 22.19 259,150 256,425 1,366,725
155,250 -159,000 22,462 14.85 119.80 -3.30 117.50 119.80 11250.00 50.50 50.15 -21.25 50.15 21.95 130,891 77,850 429,975
1,260,750 63,900 191,393 15.51 89.00 -5.55 87.05 89.00 11300.00 70.00 69.00 -22.70 70.00 21.95 344,067 674,400 1,457,700
447,225 56,400 138,905 15.90 61.60 -8.20 61.25 61.60 11350.00 93.90 92.00 -26.05 92.00 22.03 130,274 338,325 432,825
1,712,925 244,125 408,411 16.29 42.30 -8.60 42.20 42.45 11400.00 124.90 121.85 -24.00 124.50 22.55 151,748 442,500 678,675
695,925 363,750 158,237 16.38 26.95 -8.45 26.65 27.00 11450.00 160.85 158.00 -26.50 158.00 23.65 14,752 91,725 103,575
1,446,750 19,200 324,764 16.38 16.20 -8.40 16.20 16.40 11500.00 199.00 197.00 -25.40 197.15 24.53 17,622 80,250 181,650
582,150 197,250 104,985 16.30 9.00 -6.65 8.80 9.00 11550.00 243.65 235.95 -23.80 244.80 27.11 250 2,475 6,975
1,171,275 266,625 201,303 16.40 4.80 -5.70 4.75 4.80 11600.00 288.50 284.20 -24.45 287.50 27.59 1,310 10,200 25,575
268,650 27,900 57,326 16.80 2.55 -4.15 2.55 2.70 11650.00 341.65 328.10 -49.90 293.25 0.00 5 300 3,150
1,020,750 175,200 130,810 17.81 1.90 -2.95 1.90 2.00 11700.00 385.15 381.45 -22.00 385.50 32.30 168 3,525 10,050
113,325 68,175 14,558 18.93 1.30 -2.05 1.10 1.30 11750.00 486.70 339.95 0.00 0.00 0.00 0 0 1,725
501,600 -80,175 75,707 20.40 1.20 -1.35 1.10 1.20 11800.00 486.75 477.85 -8.80 486.20 40.00 17 -75 25,050
21,750 13,650 2,147 22.00 1.25 -0.90 0.95 1.25 11850.00 563.65 499.30 0.00 0.00 0.00 0 0 0
275,850 -36,675 16,152 23.37 0.75 -0.85 0.75 0.85 11900.00 589.85 576.30 -104.40 506.70 0.00 7 300 2,775
3,900 3,900 1,047 24.02 0.70 -78.80 0.65 9.00 11950.00 709.20 532.50 -353.95 518.15 0.00 2 75 75
1,170,000 143,775 16,760 26.31 0.85 -0.35 0.80 0.85 12000.00 688.80 676.35 -83.15 604.00 0.00 6 375 1,500
0 0 0 0.00 0.00 0.00 0.20 1.25 12050.00 909.25 625.40 0.00 0.00 0.00 0 0 0
190,575 -1,200 433 29.23 0.75 -0.25 0.50 0.75 12100.00 813.65 728.25 0.00 0.00 0.00 0 0 0
75 75 45 29.47 0.50 -51.45 0.25 0.75 12150.00 962.85 697.10 0.00 0.00 0.00 0 0 0
46,200 1,575 49 31.66 0.65 -0.25 0.50 0.65 12200.00 915.65 832.75 0.00 0.00 0.00 0 0 0
2,850 -2,325 90 32.57 0.50 -0.45 0.35 0.70 12250.00 1073.10 797.50 0.00 0.00 0.00 0 0 75
6,075 300 7 33.31 0.40 -0.45 0.40 0.50 12300.00 1011.90 931.50 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 1.50 12350.00 1174.10 897.00 0.00 0.00 0.00 0 0 0
75 75 4 33.94 0.15 -29.15 0.15 1.40 12400.00 1181.35 946.65 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 1.50 12450.00 1273.70 996.80 0.00 0.00 0.00 0 0 0
84,600 1,500 525 38.10 0.30 -0.25 0.30 0.35 12500.00 1222.85 1106.30 0.00 0.00 0.00 0 0 0
75 0 0 0.00 0.00 0.00 0.10 0.95 12550.00 1312.55 1117.65 0.00 0.00 0.00 0 0 0
4,425 2,775 40 43.01 0.50 0.25 0.10 0.50 12600.00 1364.40 1187.50 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.95 12650.00 1435.65 1208.00 0.00 0.00 0.00 0 0 0
375 375 9 45.88 0.50 -1.20 0.20 0.50 12700.00 1466.80 1282.60 0.00 0.00 0.00 0 0 0
150 150 2,368 50.62 0.95 -0.40 0.10 0.95 12750.00 1535.50 1288.55 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.00 0.95 12800.00 1572.05 1377.70 0.00 0.00 0.00 0 0 0
150 150 1,010 49.05 0.40 -45.10 0.00 0.50 12850.00 1635.15 1382.40 0.00 0.00 0.00 0 0 0
1,875 0 5 50.99 0.45 0.25 0.00 0.45 12900.00 1639.05 1507.45 0.00 0.00 0.00 0 0 0
75 75 201 51.78 0.40 -0.20 0.00 0.95 12950.00 1737.40 1481.85 0.00 0.00 0.00 0 0 0
18,150 75 370 44.78 0.05 -0.15 0.05 0.10 13000.00 1738.45 1590.60 0.00 0.00 0.00 0 0 0
2,025 0 3,601 54.47 0.40 0.00 0.05 0.40 13050.00 1832.80 1574.60 0.00 0.00 0.00 0 0 0
0 0 2 52.46 0.20 -0.60 0.00 0.50 13100.00 1813.25 1687.75 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.

Download NiftyTrader App

Bank Nifty & Nifty Live Analytics features