NSE Derivative Markets – Option Chain

Derivative instrument helps traders to maximize the return and minimize the risk by doing the senario analysis. The below table provide the active options (both Call and Put) from NSE Derivative markets

Price Location:

Call Premium Filter:

Put Premium Filter:

Total Premium Filter:

Volume Filter:

Price	Symbol	<<<<	Support 2	<<	Support 1	<>	Resistance 1	>>	Resistance 2	>>>>	Price Location	High OI Call	High OI Put	Call Premium Filter	Put Premium Filter	Total Premium Filter	Volume Filter
19169.80	BANKNIFTY		18500.00		19000.00		19200.00		19500.00		Trading Neutral	BANKNIFTY19500CE28May20 premium is Rs.19169.8 (100 percent of spot price)	BANKNIFTY19000PE28May20 premium is Rs.19169.8 (100 percent of spot price)			High Total Premium	Most Active Option
9490.10	NIFTY		9000.00		9400.00		9500.00		9600.00		Trading Neutral	NIFTY9500CE28May20 premium is Rs.9490.1 (100 percent of spot price)	NIFTY9000PE28May20 premium is Rs.9490.1 (100 percent of spot price)			High Total Premium	Most Active Option
1472.25	RELIANCE		1300.00		1400.00		1500.00		1763.30		Trading Neutral	RELIANCE1500CE25Jun20 premium is Rs.41.95 (2.85 percent of spot price)	RELIANCE1300PE25Jun20 premium is Rs.9.65				Most Active Option
158.20	SBIN		150.00		150.00		180.00		200.00		Trading Neutral	SBIN200CE28May20 premium is Rs.158.2 (100 percent of spot price)	SBIN150PE25Jun20 premium is Rs.6.75 (4.27 percent of spot price)				Most Active Option
386.85	INDUSINDBK		200.00		340.00		400.00		500.00		Trading Neutral	INDUSINDBK400CE25Jun20 premium is Rs.29.1 (7.52 percent of spot price)	INDUSINDBK340PE25Jun20 premium is Rs.16.65 (4.3 percent of spot price)				Most Active Option
326.85	ICICIBANK		300.00		300.00		380.00		400.00		Trading Neutral	ICICIBANK400CE28May20 premium is Rs.326.85 (100 percent of spot price)	ICICIBANK300PE25Jun20 premium is Rs.9 (2.75 percent of spot price)				Most Active Option
905.40	LT		800.00		840.00		900.00		940.00		Trading Higher Band	LT940CE25Jun20 premium is Rs.22.95 (2.53 percent of spot price)	LT800PE25Jun20 premium is Rs.10.6 (1.17 percent of spot price)				Most Active Option
390.95	AXISBANK		340.00		360.00		400.00		500.00		Trading Neutral	AXISBANK400CE25Jun20 premium is Rs.22.75 (5.82 percent of spot price)	AXISBANK340PE25Jun20 premium is Rs.9.6 (2.46 percent of spot price)				Most Active Option
945.25	HDFCBANK		900.00		940.00		940.00		1000.00		Trading Higher Band	HDFCBANK940CE25Jun20 premium is Rs.41 (4.34 percent of spot price)	HDFCBANK900PE25Jun20 premium is Rs.26.9 (2.85 percent of spot price)				Most Active Option
1947.65	BAJFINANCE		1800.00		1800.00		2000.00		2200.00		Trading Neutral	BAJFINANCE2200CE25Jun20 premium is Rs.42.75 (2.19 percent of spot price)	BAJFINANCE1800PE25Jun20 premium is Rs.73.95 (3.8 percent of spot price)				Most Active Option
2009.95	HINDUNILVR		1700.00		1900.00		2100.00		2100.00		Trading Neutral	HINDUNILVR2100CE25Jun20 premium is Rs.34.5 (1.72 percent of spot price)	HINDUNILVR1900PE25Jun20 premium is Rs.31.05 (1.54 percent of spot price)				Most Active Option
295.45	TATASTEEL		250.00		270.00		300.00		300.00		Trading Neutral	TATASTEEL300CE25Jun20 premium is Rs.16.15 (5.47 percent of spot price)	TATASTEEL270PE28May20 premium is Rs.295.45 (100 percent of spot price)				Most Active Option
5468.45	MARUTI		4800.00		5000.00		5500.00		6000.00		Trading Neutral	MARUTI6000CE25Jun20 premium is Rs.69.3 (1.27 percent of spot price)	MARUTI5000PE25Jun20 premium is Rs.110.3 (2.02 percent of spot price)				Most Active Option
2004.30	TCS		1600.00		1900.00		2100.00		2200.00		Trading Neutral	TCS2100CE25Jun20 premium is Rs.25.6 (1.28 percent of spot price)	TCS1600PE25Jun20 premium is Rs.4.95				Most Active Option
1623.75	HDFC		1400.00		1500.00		1800.00		2100.00		Trading Neutral	HDFC1800CE28May20 premium is Rs.1623.75 (100 percent of spot price)	HDFC1400PE25Jun20 premium is Rs.14.7				Most Active Option
87.00	TATAMOTORS		70.00		75.00		90.00		100.00		Trading Neutral	TATAMOTORS90CE25Jun20 premium is Rs.6.35 (7.3 percent of spot price)	TATAMOTORS75PE28May20 premium is Rs.87 (100 percent of spot price)				Most Active Option
562.75	BHARTIARTL		550.00		560.00		600.00		600.00		Trading Neutral	BHARTIARTL600CE25Jun20 premium is Rs.9.65 (1.71 percent of spot price)	BHARTIARTL550PE25Jun20 premium is Rs.17.15 (3.05 percent of spot price)				Most Active Option
1229.45	KOTAKBANK		1100.00		1150.00		1300.00		1400.00		Trading Neutral	KOTAKBANK1400CE25Jun20 premium is Rs.9.65	KOTAKBANK1100PE25Jun20 premium is Rs.17.75 (1.44 percent of spot price)				Most Active Option
89.95	VEDL		80.00		85.00		90.00		100.00		Trading Neutral	VEDL90CE25Jun20 premium is Rs.4.2 (4.67 percent of spot price)	VEDL85PE28May20 premium is Rs.89.95 (100 percent of spot price)				Most Active Option
459.10	SUNPHARMA		350.00		500.00		400.00		500.00		Trading Lower Band	SUNPHARMA500CE25Jun20 premium is Rs.6.3 (1.37 percent of spot price)	SUNPHARMA500PE25Jun20 premium is Rs.48.55 (10.58 percent of spot price)
707.40	INFY		600.00		600.00		700.00		800.00		Trading Higher Band	INFY700CE25Jun20 premium is Rs.19.75 (2.79 percent of spot price)	INFY600PE25Jun20 premium is Rs.2.05
120.80	IBULHSGFIN		90.00		110.00		130.00		160.00		Trading Neutral	IBULHSGFIN130CE28May20 premium is Rs.120.8 (100 percent of spot price)	IBULHSGFIN90PE25Jun20 premium is Rs.2.9 (2.4 percent of spot price)
190.65	ITC		170.00		180.00		200.00		250.00		Trading Neutral	ITC200CE25Jun20 premium is Rs.4.2 (2.2 percent of spot price)	ITC170PE25Jun20 premium is Rs.2.55 (1.34 percent of spot price)
116.65	RBLBANK		100.00		110.00		120.00		140.00		Trading Neutral	RBLBANK120CE25Jun20 premium is Rs.8.6 (7.37 percent of spot price)	RBLBANK100PE28May20 premium is Rs.116.65 (100 percent of spot price)
42.80	FEDERALBNK		40.00		40.00		45.00		50.00		Trading Neutral	FEDERALBNK45CE25Jun20 premium is Rs.2.65 (6.19 percent of spot price)	FEDERALBNK40PE25Jun20 premium is Rs.2.2 (5.14 percent of spot price)
391.10	UPL		350.00		360.00		400.00		410.00		Trading Neutral	UPL400CE25Jun20 premium is Rs.19.1 (4.88 percent of spot price)	UPL360PE28May20 premium is Rs.391.1 (100 percent of spot price)
2298.00	HEROMOTOCO		2000.00		2100.00		2300.00		2400.00		Trading Neutral	HEROMOTOCO2400CE25Jun20 premium is Rs.70.9 (3.09 percent of spot price)	HEROMOTOCO2100PE28May20 premium is Rs.2298 (100 percent of spot price)
977.70	INDIGO		800.00		900.00		1000.00		1100.00		Trading Neutral	INDIGO1100CE25Jun20 premium is Rs.26.35 (2.7 percent of spot price)	INDIGO800PE25Jun20 premium is Rs.14.95 (1.53 percent of spot price)
16236.05	EICHERMOT		13000.00		15000.00		17000.00		18000.00		Trading Neutral	EICHERMOT18000CE25Jun20 premium is Rs.255.65 (1.57 percent of spot price)	EICHERMOT15000PE25Jun20 premium is Rs.485 (2.99 percent of spot price)
1643.60	ASIANPAINT		1500.00		1500.00		1700.00		1800.00		Trading Neutral	ASIANPAINT1700CE28May20 premium is Rs.1643.6 (100 percent of spot price)	ASIANPAINT1500PE25Jun20 premium is Rs.17.9 (1.09 percent of spot price)
138.40	HINDALCO		115.00		130.00		140.00		150.00		Trading Neutral	HINDALCO150CE25Jun20 premium is Rs.3.5 (2.53 percent of spot price)	HINDALCO130PE25Jun20 premium is Rs.5.2 (3.76 percent of spot price)
563.60	MCDOWELL-N		500.00		560.00		600.00		600.00		Trading Neutral	MCDOWELL-N600CE25Jun20 premium is Rs.13.05 (2.32 percent of spot price)	MCDOWELL-N560PE25Jun20 premium is Rs.25.1 (4.45 percent of spot price)
44.40	ASHOKLEY		40.00		72.50		50.00		50.00		Trading Lower Band	ASHOKLEY50CE25Jun20 premium is Rs.1.4 (3.15 percent of spot price)	ASHOKLEY40PE25Jun20 premium is Rs.2 (4.5 percent of spot price)
899.45	TITAN		800.00		800.00		900.00		1000.00		Trading Neutral	TITAN1000CE25Jun20 premium is Rs.11.25 (1.25 percent of spot price)	TITAN800PE25Jun20 premium is Rs.12.85 (1.43 percent of spot price)
144.05	DLF		120.00		130.00		150.00		150.00		Trading Neutral	DLF150CE25Jun20 premium is Rs.5.95 (4.13 percent of spot price)	DLF130PE28May20 premium is Rs.144.05 (100 percent of spot price)
448.40	DABUR		400.00		430.00		430.00		440.00		Trading Above Resistance	DABUR430CE28May20 premium is Rs.448.4 (100 percent of spot price)	DABUR400PE25Jun20 premium is Rs.3.75
92.40	MOTHERSUMI		80.00		85.00		85.00		100.00		Trading Higher Band	MOTHERSUMI100CE25Jun20 premium is Rs.4.4 (4.76 percent of spot price)	MOTHERSUMI80PE25Jun20 premium is Rs.2.5 (2.71 percent of spot price)
3887.80	DRREDDY		3600.00		3700.00		4000.00		4000.00		Trading Neutral	DRREDDY4000CE25Jun20 premium is Rs.102.05 (2.62 percent of spot price)	DRREDDY3600PE28May20 premium is Rs.3887.8 (100 percent of spot price)
713.95	AUROPHARMA		560.00		660.00		740.00		800.00		Trading Neutral	AUROPHARMA800CE25Jun20 premium is Rs.11 (1.54 percent of spot price)	AUROPHARMA660PE25Jun20 premium is Rs.16.15 (2.26 percent of spot price)
440.40	M&M		380.00		400.00		440.00		450.00		Trading Higher Band	M&M450CE25Jun20 premium is Rs.20.2 (4.59 percent of spot price)	M&M400PE25Jun20 premium is Rs.11.25 (2.55 percent of spot price)
881.15	LUPIN		800.00		880.00		900.00		1000.00		Trading Neutral	LUPIN1000CE25Jun20 premium is Rs.8.7	LUPIN800PE25Jun20 premium is Rs.12.2 (1.38 percent of spot price)
4285.95	BAJAJFINSV		4000.00		4000.00		4500.00		5000.00		Trading Neutral	BAJAJFINSV5000CE25Jun20 premium is Rs.54.4 (1.27 percent of spot price)	BAJAJFINSV4000PE25Jun20 premium is Rs.138.2 (3.22 percent of spot price)
333.10	TVSMOTOR		300.00		320.00		330.00		350.00		Trading Higher Band	TVSMOTOR350CE25Jun20 premium is Rs.11.35 (3.41 percent of spot price)	TVSMOTOR300PE25Jun20 premium is Rs.9.45 (2.84 percent of spot price)
169.30	UJJIVAN		150.00		170.00		180.00		220.00		Trading Lower Band	UJJIVAN180CE25Jun20 premium is Rs.9.9 (5.85 percent of spot price)	UJJIVAN170PE25Jun20 premium is Rs.15.1 (8.92 percent of spot price)
26.85	BHEL		20.00		20.00		30.00		30.00		Trading Neutral	BHEL30CE25Jun20 premium is Rs.1.1 (4.1 percent of spot price)	BHEL20PE25Jun20 premium is Rs.0.2
3323.25	BRITANNIA		3200.00		3200.00		3300.00		3400.00		Trading Higher Band	BRITANNIA3400CE25Jun20 premium is Rs.78.15 (2.35 percent of spot price)	BRITANNIA3200PE25Jun20 premium is Rs.80.95 (2.44 percent of spot price)
184.15	JSWSTEEL		160.00		170.00		175.00		200.00		Trading Higher Band	JSWSTEEL175CE28May20 premium is Rs.184.15 (100 percent of spot price)	JSWSTEEL170PE28May20 premium is Rs.184.15 (100 percent of spot price)			High Total Premium
199.35	WIPRO		180.00		190.00		200.00		210.00		Trading Neutral	WIPRO210CE25Jun20 premium is Rs.3.8 (1.91 percent of spot price)	WIPRO190PE25Jun20 premium is Rs.4.1 (2.06 percent of spot price)
38.60	BANKBARODA		35.00		37.50		45.00		50.00		Trading Neutral	BANKBARODA50CE28May20 premium is Rs.38.6 (100 percent of spot price)	BANKBARODA35PE25Jun20 premium is Rs.1.35 (3.5 percent of spot price)
42.75	EQUITAS		37.50		40.00		45.00		55.00		Trading Neutral	EQUITAS45CE25Jun20 premium is Rs.4.1 (9.59 percent of spot price)	EQUITAS40PE25Jun20 premium is Rs.3.9 (9.12 percent of spot price)
326.45	BPCL		300.00		300.00		330.00		360.00		Trading Neutral	BPCL360CE25Jun20 premium is Rs.8.3 (2.54 percent of spot price)	BPCL300PE25Jun20 premium is Rs.10.2 (3.12 percent of spot price)
222.25	BANDHANBNK		200.00		210.00		220.00		260.00		Trading Higher Band	BANDHANBNK220CE25Jun20 premium is Rs.16 (7.2 percent of spot price)	BANDHANBNK200PE28May20 premium is Rs.222.25 (100 percent of spot price)
486.80	VOLTAS		400.00		420.00		480.00		480.00		Trading Above Resistance	VOLTAS480CE25Jun20 premium is Rs.27.7 (5.69 percent of spot price)	VOLTAS400PE28May20 premium is Rs.486.8 (100 percent of spot price)
890.60	ESCORTS		700.00		800.00		900.00		960.00		Trading Neutral	ESCORTS960CE25Jun20 premium is Rs.15.2 (1.71 percent of spot price)	ESCORTS700PE28May20 premium is Rs.890.6 (100 percent of spot price)
567.50	SRTRANSFIN		500.00		500.00		600.00		800.00		Trading Neutral	SRTRANSFIN600CE25Jun20 premium is Rs.41.95 (7.39 percent of spot price)	SRTRANSFIN500PE25Jun20 premium is Rs.24.65 (4.34 percent of spot price)
119.10	JINDALSTEL		100.00		105.00		120.00		140.00		Trading Neutral	JINDALSTEL140CE25Jun20 premium is Rs.2.5 (2.1 percent of spot price)	JINDALSTEL100PE25Jun20 premium is Rs.3.05 (2.56 percent of spot price)
499.75	HAVELLS		450.00		500.00		500.00		600.00		Trading Lower Band	HAVELLS500CE25Jun20 premium is Rs.26.85 (5.37 percent of spot price)	HAVELLS500PE25Jun20 premium is Rs.29.2 (5.84 percent of spot price)
884.05	PVR		750.00		800.00		900.00		1000.00		Trading Neutral	PVR1000CE25Jun20 premium is Rs.26.4 (2.99 percent of spot price)	PVR800PE28May20 premium is Rs.884.05 (100 percent of spot price)
69.65	BEL		60.00		60.00		70.00		80.00		Trading Neutral	BEL70CE25Jun20 premium is Rs.3.95 (5.67 percent of spot price)	BEL60PE25Jun20 premium is Rs.1.15 (1.65 percent of spot price)
78.85	ONGC		60.00		70.00		80.00		85.00		Trading Neutral	ONGC80CE25Jun20 premium is Rs.3.85 (4.88 percent of spot price)	ONGC70PE28May20 premium is Rs.78.85 (100 percent of spot price)
30.20	SAIL		25.00		26.00		30.00		35.00		Trading Higher Band	SAIL30CE25Jun20 premium is Rs.2.2 (7.28 percent of spot price)	SAIL26PE28May20 premium is Rs.30.2 (100 percent of spot price)
244.65	LICHSGFIN		200.00		200.00		260.00		300.00		Trading Neutral	LICHSGFIN260CE28May20 premium is Rs.244.65 (100 percent of spot price)	LICHSGFIN200PE25Jun20 premium is Rs.4 (1.63 percent of spot price)
3809.25	ULTRACEMCO		3600.00		3700.00		4000.00		4000.00		Trading Neutral	ULTRACEMCO4000CE25Jun20 premium is Rs.83.05 (2.18 percent of spot price)	ULTRACEMCO3700PE28May20 premium is Rs.3809.25 (100 percent of spot price)
83.30	CANBK		70.00		80.00		90.00		90.00		Trading Neutral	CANBK90CE25Jun20 premium is Rs.4.55 (5.46 percent of spot price)	CANBK70PE25Jun20 premium is Rs.1.75 (2.1 percent of spot price)
120.15	MANAPPURAM		100.00		100.00		130.00		130.00		Trading Neutral	MANAPPURAM130CE25Jun20 premium is Rs.5.4 (4.49 percent of spot price)	MANAPPURAM100PE25Jun20 premium is Rs.2.1 (1.75 percent of spot price)
542.70	HCLTECH		480.00		500.00		550.00		600.00		Trading Neutral	HCLTECH600CE28May20 premium is Rs.542.7 (100 percent of spot price)	HCLTECH500PE28May20 premium is Rs.542.7 (100 percent of spot price)			High Total Premium
136.60	M&MFIN		120.00		130.00		140.00		180.00		Trading Neutral	M&MFIN140CE25Jun20 premium is Rs.10.7 (7.83 percent of spot price)	M&MFIN120PE25Jun20 premium is Rs.5.35 (3.92 percent of spot price)
1425.35	PIDILITIND		1200.00		1300.00		1440.00		1500.00		Trading Neutral	PIDILITIND1440CE25Jun20 premium is Rs.53.15 (3.73 percent of spot price)	PIDILITIND1300PE28May20 premium is Rs.1425.35 (100 percent of spot price)
1689.35	JUBLFOOD		1500.00		1600.00		1700.00		1800.00		Trading Neutral	JUBLFOOD1800CE25Jun20 premium is Rs.27.65 (1.64 percent of spot price)	JUBLFOOD1600PE25Jun20 premium is Rs.58.65 (3.47 percent of spot price)
23.50	NCC		20.00		20.00		30.00		30.00		Trading Neutral	NCC30CE25Jun20 premium is Rs.0.65 (2.77 percent of spot price)	NCC20PE25Jun20 premium is Rs.0.95 (4.04 percent of spot price)
331.80	ADANIPORTS		280.00		300.00		330.00		330.00		Trading Above Resistance	ADANIPORTS330CE25Jun20 premium is Rs.13.8 (4.16 percent of spot price)	ADANIPORTS300PE25Jun20 premium is Rs.4.1 (1.24 percent of spot price)
576.50	GRASIM		500.00		540.00		560.00		600.00		Trading Higher Band	GRASIM600CE25Jun20 premium is Rs.20.4 (3.54 percent of spot price)	GRASIM500PE28May20 premium is Rs.576.5 (100 percent of spot price)
628.35	CIPLA		600.00		600.00		660.00		700.00		Trading Neutral	CIPLA700CE25Jun20 premium is Rs.5.25	CIPLA600PE25Jun20 premium is Rs.13.65 (2.17 percent of spot price)
133.90	COALINDIA		120.00		125.00		140.00		150.00		Trading Neutral	COALINDIA140CE28May20 premium is Rs.133.9 (100 percent of spot price)	COALINDIA120PE28May20 premium is Rs.133.9 (100 percent of spot price)			High Total Premium
53.55	L&TFH		50.00		50.00		65.00		70.00		Trading Neutral	L&TFH70CE28May20 premium is Rs.53.55 (100 percent of spot price)	L&TFH50PE25Jun20 premium is Rs.2.55 (4.76 percent of spot price)
2599.90	BAJAJ-AUTO		2300.00		2400.00		2700.00		3000.00		Trading Neutral	BAJAJ-AUTO2700CE28May20 premium is Rs.2599.9 (100 percent of spot price)	BAJAJ-AUTO2300PE28May20 premium is Rs.2599.9 (100 percent of spot price)			High Total Premium
36.90	TATAPOWER		26.00		30.00		40.00		50.00		Trading Neutral	TATAPOWER50CE25Jun20 premium is Rs.0.3	TATAPOWER26PE28May20 premium is Rs.36.9 (100 percent of spot price)
27.00	YESBANK		15.00		25.00		30.00		40.00		Trading Neutral	YESBANK30CE28May20 premium is Rs.27 (100 percent of spot price)	YESBANK25PE28May20 premium is Rs.27 (100 percent of spot price)			High Total Premium
306.95	BHARATFORG		250.00		300.00		300.00		320.00		Trading Higher Band	BHARATFORG300CE28May20 premium is Rs.306.95 (100 percent of spot price)	BHARATFORG250PE28May20 premium is Rs.306.95 (100 percent of spot price)			High Total Premium
529.70	TECHM		480.00		500.00		540.00		600.00		Trading Neutral	TECHM540CE25Jun20 premium is Rs.17.15 (3.24 percent of spot price)	TECHM480PE25Jun20 premium is Rs.5.6 (1.06 percent of spot price)
957.80	PEL		800.00		850.00		1000.00		1000.00		Trading Neutral	PEL1000CE25Jun20 premium is Rs.35 (3.65 percent of spot price)	PEL800PE28May20 premium is Rs.957.8 (100 percent of spot price)
98.05	APOLLOTYRE		80.00		90.00		100.00		100.00		Trading Neutral	APOLLOTYRE100CE25Jun20 premium is Rs.5.9 (6.02 percent of spot price)	APOLLOTYRE90PE28May20 premium is Rs.98.05 (100 percent of spot price)
77.70	IOC		60.00		70.00		80.00		85.00		Trading Neutral	IOC80CE25Jun20 premium is Rs.3.1 (3.99 percent of spot price)	IOC70PE28May20 premium is Rs.77.7 (100 percent of spot price)
852.65	MUTHOOTFIN		500.00		760.00		900.00		900.00		Trading Neutral	MUTHOOTFIN900CE25Jun20 premium is Rs.31.15 (3.65 percent of spot price)	MUTHOOTFIN500PE28May20 premium is Rs.852.65 (100 percent of spot price)
1272.20	ACC		1100.00		1160.00		1300.00		1400.00		Trading Neutral	ACC1300CE25Jun20 premium is Rs.39.1 (3.07 percent of spot price)	ACC1100PE28May20 premium is Rs.1272.2 (100 percent of spot price)
343.20	GLENMARK		340.00		350.00		400.00		400.00		Trading Lower Band	GLENMARK400CE25Jun20 premium is Rs.6.8 (1.98 percent of spot price)	GLENMARK340PE25Jun20 premium is Rs.21.25 (6.19 percent of spot price)
378.05	JUSTDIAL		300.00		340.00		400.00		420.00		Trading Neutral	JUSTDIAL420CE28May20 premium is Rs.378.05 (100 percent of spot price)	JUSTDIAL340PE28May20 premium is Rs.378.05 (100 percent of spot price)			High Total Premium
338.10	CADILAHC		300.00		330.00		350.00		360.00		Trading Neutral	CADILAHC350CE25Jun20 premium is Rs.12.65 (3.74 percent of spot price)	CADILAHC300PE25Jun20 premium is Rs.4.55 (1.35 percent of spot price)
223.85	INFRATEL		170.00		180.00		170.00		200.00		Trading Above Resistance	INFRATEL170CE28May20 premium is Rs.223.85 (100 percent of spot price)	INFRATEL170PE28May20 premium is Rs.223.85 (100 percent of spot price)			High Total Premium
516.80	HDFCLIFE		450.00		510.00		550.00		600.00		Trading Neutral	HDFCLIFE550CE25Jun20 premium is Rs.9.05 (1.75 percent of spot price)	HDFCLIFE510PE28May20 premium is Rs.516.8 (100 percent of spot price)
78.95	NMDC		62.50		75.00		80.00		85.00		Trading Neutral	NMDC85CE25Jun20 premium is Rs.2.3 (2.91 percent of spot price)	NMDC75PE25Jun20 premium is Rs.2.9 (3.67 percent of spot price)
1300.20	BATAINDIA		1200.00		1200.00		1400.00		1400.00		Trading Neutral	BATAINDIA1400CE25Jun20 premium is Rs.20.95 (1.61 percent of spot price)	BATAINDIA1200PE25Jun20 premium is Rs.20.15 (1.55 percent of spot price)
345.45	BIOCON		300.00		320.00		360.00		360.00		Trading Neutral	BIOCON360CE25Jun20 premium is Rs.9.45 (2.74 percent of spot price)	BIOCON320PE28May20 premium is Rs.345.45 (100 percent of spot price)
77.30	PFC		70.00		80.00		80.00		100.00		Trading Lower Band	PFC80CE25Jun20 premium is Rs.3.35 (4.33 percent of spot price)	PFC70PE25Jun20 premium is Rs.1.65 (2.13 percent of spot price)
614.40	AMARAJABAT		500.00		560.00		620.00		700.00		Trading Neutral	AMARAJABAT700CE25Jun20 premium is Rs.10.65 (1.73 percent of spot price)	AMARAJABAT500PE28May20 premium is Rs.614.4 (100 percent of spot price)
20.25	IDFCFIRSTB		15.00		20.00		22.00		25.00		Trading Neutral	IDFCFIRSTB25CE28May20 premium is Rs.20.25 (100 percent of spot price)	IDFCFIRSTB20PE25Jun20 premium is Rs.1.45 (7.16 percent of spot price)
191.30	AMBUJACEM		150.00		170.00		200.00		200.00		Trading Neutral	AMBUJACEM200CE25Jun20 premium is Rs.4 (2.09 percent of spot price)	AMBUJACEM170PE28May20 premium is Rs.191.3 (100 percent of spot price)
26.75	PNB		24.00		25.00		30.00		35.00		Trading Neutral	PNB30CE25Jun20 premium is Rs.1.1 (4.11 percent of spot price)	PNB25PE25Jun20 premium is Rs.1.35 (5.05 percent of spot price)
367.70	ICICIPRULI		320.00		350.00		380.00		450.00		Trading Neutral	ICICIPRULI450CE28May20 premium is Rs.367.7 (100 percent of spot price)	ICICIPRULI320PE28May20 premium is Rs.367.7 (100 percent of spot price)			High Total Premium
1337.00	APOLLOHOSP		1200.00		1300.00		1400.00		1500.00		Trading Neutral	APOLLOHOSP1400CE25Jun20 premium is Rs.40.8 (3.05 percent of spot price)	APOLLOHOSP1200PE28May20 premium is Rs.1337 (100 percent of spot price)
135.10	CHOLAFIN		110.00		130.00		150.00		160.00		Trading Neutral	CHOLAFIN160CE28May20 premium is Rs.135.1 (100 percent of spot price)	CHOLAFIN110PE28May20 premium is Rs.135.1 (100 percent of spot price)			High Total Premium
284.55	CENTURYTEX		240.00		260.00		300.00		300.00		Trading Neutral	CENTURYTEX300CE25Jun20 premium is Rs.14.2 (4.99 percent of spot price)	CENTURYTEX240PE28May20 premium is Rs.284.55 (100 percent of spot price)
389.90	SUNTV		350.00		380.00		400.00		500.00		Trading Neutral	SUNTV500CE28May20 premium is Rs.389.9 (100 percent of spot price)	SUNTV380PE28May20 premium is Rs.389.9 (100 percent of spot price)			High Total Premium
16989.00	NESTLEIND		15000.00		16250.00		18000.00		20000.00		Trading Neutral	NESTLEIND18000CE28May20 premium is Rs.16989 (100 percent of spot price)	NESTLEIND15000PE28May20 premium is Rs.16989 (100 percent of spot price)			High Total Premium
89.10	GAIL		70.00		80.00		95.00		100.00		Trading Neutral	GAIL100CE28May20 premium is Rs.89.1 (100 percent of spot price)	GAIL70PE28May20 premium is Rs.89.1 (100 percent of spot price)			High Total Premium
157.25	POWERGRID		137.50		150.00		160.00		170.00		Trading Neutral	POWERGRID160CE25Jun20 premium is Rs.4.65 (2.96 percent of spot price)	POWERGRID150PE25Jun20 premium is Rs.2.95 (1.88 percent of spot price)
142.65	ADANIENT		100.00		125.00		150.00		160.00		Trading Neutral	ADANIENT160CE25Jun20 premium is Rs.4.35 (3.05 percent of spot price)	ADANIENT125PE28May20 premium is Rs.142.65 (100 percent of spot price)
470.75	IGL		460.00		460.00		460.00		500.00		Trading Higher Band	IGL500CE28May20 premium is Rs.470.75 (100 percent of spot price)	IGL460PE28May20 premium is Rs.470.75 (100 percent of spot price)			High Total Premium
330.20	MARICO		280.00		300.00		330.00		350.00		Trading Higher Band	MARICO350CE25Jun20 premium is Rs.5.2 (1.57 percent of spot price)	MARICO280PE28May20 premium is Rs.330.2 (100 percent of spot price)
185.85	HINDPETRO		180.00		200.00		200.00		200.00		Trading Lower Band	HINDPETRO200CE25Jun20 premium is Rs.5.9 (3.17 percent of spot price)	HINDPETRO200PE25Jun20 premium is Rs.20.45 (11 percent of spot price)
87.90	RECLTD		75.00		80.00		100.00		110.00		Trading Neutral	RECLTD110CE28May20 premium is Rs.87.9 (100 percent of spot price)	RECLTD80PE25Jun20 premium is Rs.1.75 (1.99 percent of spot price)
36.00	ADANIPOWER		30.00		30.00		40.00		40.00		Trading Neutral	ADANIPOWER40CE25Jun20 premium is Rs.1.85 (5.14 percent of spot price)	ADANIPOWER30PE25Jun20 premium is Rs.0.9 (2.5 percent of spot price)
604.40	GODREJCP		480.00		500.00		520.00		650.00		Trading Higher Band	GODREJCP650CE25Jun20 premium is Rs.9 (1.49 percent of spot price)	GODREJCP500PE28May20 premium is Rs.604.4 (100 percent of spot price)
95.70	NTPC		80.00		82.00		100.00		100.00		Trading Neutral	NTPC100CE25Jun20 premium is Rs.2.35 (2.46 percent of spot price)	NTPC80PE28May20 premium is Rs.95.7 (100 percent of spot price)
371.15	TATACONSUM		345.00		350.00		400.00		400.00		Trading Neutral	TATACONSUM400CE25Jun20 premium is Rs.4.2 (1.13 percent of spot price)	TATACONSUM350PE28May20 premium is Rs.371.15 (100 percent of spot price)
460.40	BERGEPAINT		400.00		480.00		500.00		500.00		Trading Lower Band	BERGEPAINT500CE28May20 premium is Rs.460.4 (100 percent of spot price)	BERGEPAINT480PE25Jun20 premium is Rs.31.25 (6.79 percent of spot price)
943.10	UBL		900.00		900.00		1100.00		1200.00		Trading Neutral	UBL1100CE28May20 premium is Rs.943.1 (100 percent of spot price)	UBL900PE25Jun20 premium is Rs.25.5 (2.7 percent of spot price)
1298.35	COLPAL		1200.00		1300.00		1400.00		1500.00		Trading Lower Band	COLPAL1400CE25Jun20 premium is Rs.12.35	COLPAL1200PE25Jun20 premium is Rs.16.9 (1.3 percent of spot price)
1071.50	SIEMENS		940.00		1040.00		1040.00		1100.00		Trading Higher Band	SIEMENS1100CE28May20 premium is Rs.1071.5 (100 percent of spot price)	SIEMENS1040PE28May20 premium is Rs.1071.5 (100 percent of spot price)			High Total Premium
748.10	SBILIFE		650.00		700.00		800.00		850.00		Trading Neutral	SBILIFE800CE28May20 premium is Rs.748.1 (100 percent of spot price)	SBILIFE650PE28May20 premium is Rs.748.1 (100 percent of spot price)			High Total Premium
304.10	TATACHEM		280.00		280.00		310.00		350.00		Trading Neutral	TATACHEM310CE25Jun20 premium is Rs.8.85 (2.91 percent of spot price)	TATACHEM280PE25Jun20 premium is Rs.10.45 (3.44 percent of spot price)
3409.40	SRF		2800.00		3100.00		3500.00		3500.00		Trading Neutral	SRF3500CE28May20 premium is Rs.3409.4 (100 percent of spot price)	SRF3100PE25Jun20 premium is Rs.44.5 (1.31 percent of spot price)
653.90	GODREJPROP		600.00		640.00		700.00		700.00		Trading Neutral	GODREJPROP700CE25Jun20 premium is Rs.25 (3.82 percent of spot price)	GODREJPROP600PE28May20 premium is Rs.653.9 (100 percent of spot price)
Price	Symbol	<<<<	Support 2	<<	Support 1	<>	Resistance 1	>>	Resistance 2	>>>>	Price Location	High OI Call	High OI Put	Call Premium Filter	Put Premium Filter	Total Premium Filter	Volume Filter

1. Call option buyer gets rights to buy the underlying asset but does not have obligations. He pay premium to get such a contract from seller.
2. Put option buyers gets the rights to sell the underlying but does not have obligations. He pays premium to get such contract form seller

Myth

• Call / put options are safer to trade when compared to equities

Note: Without understanding of financial instrument dealing with them might cause loss to traders. Derivative markets are risky for those who don’t know about them.