NSE Option Chain | NSE Stocks Option Chain | Nifty Trader

NIFTY - 12256.80
Last Updated On: 2020-01-10 16:56:23
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 1881.85 2021.80 10350.00 0.95 0.45 0.70 0.95 50.56 447 3,075 3,525
0 0 0 0.00 0.00 0.00 1724.60 1998.45 10400.00 0.90 0.35 -3.55 0.85 48.69 817 0 0
0 0 0 0.00 0.00 0.00 1654.70 1945.85 10450.00 0.95 0.50 -4.60 0.75 46.81 2,404 150 150
0 0 0 0.00 0.00 0.00 1580.95 1889.45 10500.00 0.95 0.35 -5.95 0.55 44.16 400 0 0
0 0 0 0.00 0.00 0.00 1563.05 1832.10 10550.00 0.95 0.75 -6.95 0.95 45.42 3,006 75 75
0 0 0 0.00 0.00 0.00 1482.65 1768.40 10600.00 0.70 0.60 -8.90 0.60 42.08 1,000 0 0
0 0 0 0.00 0.00 0.00 1471.50 1717.15 10650.00 1.50 0.85 -10.50 0.85 42.36 7,000 0 0
0 0 0 0.00 0.00 0.00 1383.65 1684.65 10700.00 2.00 0.25 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1379.75 1611.45 10750.00 2.00 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1302.25 1578.75 10800.00 1.90 0.30 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1288.80 1522.85 10850.00 2.00 0.05 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1212.70 1458.50 10900.00 1.90 0.55 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1211.65 1454.90 10950.00 2.00 0.30 0.00 0.00 0.00 0 0 0
1,050 0 1 0.00 1,250.40 18.75 1256.10 1270.15 11000.00 1.15 1.10 -0.90 1.10 35.29 9,083 26,850 624,375
0 0 0 0.00 0.00 0.00 1187.45 1363.25 11050.00 2.00 0.55 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1144.50 1176.75 11100.00 1.55 1.25 -1.30 1.25 32.55 2,044 -25,725 18,675
0 0 0 0.00 0.00 0.00 1087.75 1252.55 11150.00 2.60 0.35 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 1044.60 1076.60 11200.00 1.45 1.35 -1.50 1.35 30.12 7,116 84,450 237,375
0 0 0 0.00 0.00 0.00 990.80 1173.80 11250.00 2.65 1.05 0.00 0.00 0.00 0 0 0
150 150 4 0.00 940.00 175.05 945.00 969.80 11300.00 1.80 1.75 -1.85 1.75 28.72 11,600 -171,000 396,225
0 0 0 0.00 0.00 0.00 888.20 1074.60 11350.00 2.90 1.35 -86.30 2.60 28.82 10 150 150
28,275 -150 9 0.00 851.00 36.00 856.25 870.25 11400.00 2.40 2.25 -2.25 2.25 26.95 5,104 42,300 323,925
0 0 0 0.00 0.00 0.00 630.45 967.55 11450.00 3.00 2.10 0.00 0.00 0.00 0 0 0
32,550 -225 11 0.00 753.75 10.45 758.30 768.55 11500.00 3.40 3.30 -2.20 3.40 25.67 27,429 40,425 1,243,350
0 0 0 0.00 0.00 0.00 530.30 867.05 11550.00 4.20 3.40 -2.90 3.60 24.29 370 6,825 7,800
1,725 0 0 0.00 0.00 0.00 658.10 672.40 11600.00 4.25 4.05 -2.30 4.05 23.64 26,053 256,200 812,775
0 0 0 0.00 0.00 0.00 430.25 767.20 11650.00 4.40 4.10 -1.95 4.90 22.71 2,759 3,900 54,075
6,750 0 5 0.00 561.00 21.30 560.50 574.50 11700.00 5.65 5.50 -2.10 5.65 21.86 37,732 158,250 673,050
75 0 0 0.00 0.00 0.00 335.30 667.25 11750.00 7.50 6.00 -2.10 6.25 20.45 7,061 -9,075 122,100
27,525 -75 133 0.00 463.00 18.10 462.60 468.00 11800.00 8.50 7.40 -2.35 7.40 19.74 46,736 -142,575 724,500
6,675 0 7 0.00 408.20 8.90 414.05 421.55 11850.00 9.15 9.05 -2.30 9.05 18.79 13,827 59,775 188,250
145,125 -450 275 0.00 370.00 20.10 367.35 371.35 11900.00 10.95 10.50 -2.45 10.95 17.92 65,047 -90,300 832,125
18,300 -750 280 0.00 322.00 20.40 320.15 323.50 11950.00 14.10 13.50 -1.60 14.00 17.06 30,492 -162,900 221,400
351,075 -36,075 5,805 0.00 274.55 17.55 274.30 278.15 12000.00 17.05 17.00 -2.55 17.00 16.21 150,251 180,375 1,675,275
62,325 -21,075 1,501 9.13 234.65 24.15 229.15 232.70 12050.00 21.45 21.20 -2.95 21.50 15.29 52,547 -31,575 266,400
433,050 -217,200 20,647 9.61 186.50 19.15 186.65 187.90 12100.00 28.00 27.85 -3.85 28.00 14.56 226,047 -9,600 1,568,775
189,600 -30,675 16,156 9.58 145.90 14.35 144.30 145.90 12150.00 37.00 36.50 -6.85 36.75 13.80 119,650 90,525 673,800
857,700 -167,925 152,298 9.82 108.55 11.15 108.00 109.00 12200.00 49.00 48.85 -10.75 49.00 13.32 372,905 567,825 1,847,175
661,575 186,750 191,901 9.74 76.50 6.25 75.55 76.65 12250.00 67.50 67.00 -14.05 67.45 12.99 192,911 524,250 708,975
1,676,475 739,725 482,382 9.92 51.85 3.50 51.85 52.00 12300.00 92.00 91.95 -17.60 92.00 13.08 231,229 495,150 828,000
847,350 563,625 205,624 9.71 32.50 1.40 32.30 32.50 12350.00 123.00 120.75 -22.25 121.95 13.09 25,325 45,450 55,125
1,247,550 530,100 302,504 9.72 18.70 -0.80 18.70 18.90 12400.00 159.90 159.00 -21.35 159.00 13.70 25,185 187,050 222,675
571,275 319,125 126,692 9.58 9.90 -1.90 9.25 9.90 12450.00 200.95 200.00 -397.65 200.00 14.26 517 7,350 7,350
1,358,700 551,100 180,173 9.81 5.35 -1.90 5.35 5.50 12500.00 246.45 245.00 -19.40 246.85 15.41 3,182 31,650 41,625
228,225 160,200 34,675 9.91 2.85 -1.55 2.65 2.85 12550.00 295.50 283.65 -411.25 260.55 0.00 6 150 150
444,150 280,350 66,196 10.54 1.70 -1.15 1.70 1.80 12600.00 344.55 332.70 -361.50 348.00 20.29 54 1,200 1,200
33,300 33,225 3,676 11.28 1.05 -1.35 1.00 1.05 12650.00 437.10 325.15 0.00 0.00 0.00 0 0 0
297,600 70,275 18,254 12.07 0.85 -0.75 0.85 0.90 12700.00 446.90 431.85 0.00 0.00 0.00 0 0 2,850
11,475 8,700 734 12.88 0.85 -1.15 0.70 0.85 12750.00 659.30 340.35 0.00 0.00 0.00 0 0 0
55,800 26,625 3,840 14.04 0.80 -0.20 0.75 0.80 12800.00 555.95 522.25 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.40 1.25 12850.00 761.95 440.50 0.00 0.00 0.00 0 0 0
28,050 11,625 1,047 15.74 0.50 -0.45 0.50 0.55 12900.00 655.70 622.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.20 1.20 12950.00 764.90 540.60 0.00 0.00 0.00 0 0 0
345,000 73,200 4,532 17.52 0.50 -0.45 0.45 0.50 13000.00 744.00 734.25 -305.95 736.50 30.77 3 0 0
0 0 0 0.00 0.00 0.00 0.05 1.65 13050.00 890.60 697.75 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.20 1.10 13100.00 859.75 819.70 -364.55 767.25 0.00 1 0 0
0 0 0 0.00 0.00 0.00 0.10 1.95 13150.00 1001.10 787.95 0.00 0.00 0.00 0 0 0
225 225 3 23.25 0.95 -27.40 0.15 0.90 13200.00 1044.80 790.25 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 1.80 13250.00 1111.60 878.25 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.70 13300.00 1157.25 890.40 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.70 13350.00 1220.25 969.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.60 13400.00 1264.35 1005.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.60 13450.00 1329.80 1058.75 0.00 0.00 0.00 0 0 0
55,275 55,200 872 26.90 0.40 -0.20 0.25 0.40 13500.00 1375.95 1095.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.60 13550.00 1378.75 1148.95 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.60 13600.00 1428.60 1192.00 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.05 0.60 13650.00 1481.00 1206.15 0.00 0.00 0.00 0 0 0
0 0 0 0.00 0.00 0.00 0.10 0.50 13700.00 1533.50 1258.60 0.00 0.00 0.00 0 0 0
6,375 375 8 31.53 0.40 -0.25 0.05 0.35 13750.00 1587.10 1339.25 0.00 0.00 0.00 0 0 0
11,550 11,475 1,191 32.03 0.35 0.30 0.10 0.35 13800.00 1638.40 1398.25 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.