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.