NSE Option Chain Analysis
This is a simple version of option chain from NSE with various filters. Stock traders can use the below table to understand the NSE option with open interest. This can help them to gauge market expectation for near term.
NSE Option Chain - Filter
Symbol Open Interest OI GHG % Put Premium Put Strike Future Price Call Strike Call Premium CHG OI % Open Interest High OI strikes with ATM Strikes with Price Nearer to High Call OI Filter High Put OI Filter Updated as on
BANKNIFTY-Jan
424,025.00
-0.28
7.55
29,000.00
32584.7
33,000.00
239.85
13.55
462,775.00
Less Premium
20/01/2021
BANKNIFTY-Feb
140,275.00
0.67
232.80
29,500.00
32664.6
33,000.00
1,011.60
24.36
82,350.00
Call OI Gainer
20/01/2021
FINNIFTY-Jan
40,200.00
28.52
18.85
15,500.00
15669.15
16,000.00
3.80
25.74
69,920.00
Less Premium
Call OI Gainer
Put OI Gainer
20/01/2021
FINNIFTY-Jan
26,200.00
49.50
131.05
15,400.00
15677.25
16,000.00
81.90
1.86
14,760.00
Median
Put OI Gainer
20/01/2021
NIFTY-Jan
2,792,025.00
3.61
17.65
14,000.00
14645.15
15,000.00
16.65
12.17
3,414,675.00
Less Premium
20/01/2021
NIFTY-Feb
1,932,600.00
10.33
155.00
14,000.00
14683.2
15,000.00
241.25
0.18
546,075.00
20/01/2021
ACC-Jan
157,500.00
13.93
20.80
1,680.00
1716.75
1,800.00
9.80
-4.53
184,500.00
20/01/2021
ADANIENT-Jan
544,000.00
-36.00
3.90
500.00
546.25
500.00
50.20
1.16
684,000.00
Higher Band
Put OI Loser
20/01/2021
ADANIPORTS-Jan
682,500.00
-60.59
1.65
500.00
558.4
560.00
14.30
28.63
810,000.00
Expensive Call
Call OI Gainer
Put OI Loser
20/01/2021
ASHOKLEY-Jan
5,400,000.00
-2.56
0.20
100.00
121.95
125.00
2.85
3.95
7,002,000.00
Expensive Put
20/01/2021
ASIANPAINT-Jan
204,300.00
5.15
22.25
2,600.00
2703.6
2,800.00
31.05
1.57
433,800.00
Median
20/01/2021
AUROPHARMA-Jan
200,850.00
-22.13
12.75
900.00
931
1,000.00
7.35
-2.53
710,450.00
Put OI Loser
20/01/2021
AXISBANK-Jan
1,005,600.00
1.18
2.70
630.00
676.1
700.00
7.70
9.17
2,913,600.00
20/01/2021
AXISBANK-Feb
169,200.00
9.62
10.25
600.00
678.3
700.00
31.35
12.50
394,800.00
High Premium
Expensive Call
20/01/2021
BAJAJ-AUTO-Jan
51,750.00
5.05
25.55
3,500.00
3653.9
3,700.00
61.40
12.56
130,500.00
20/01/2021
BAJAJFINSV-Jan
59,875.00
13.38
96.30
8,500.00
8942.95
9,500.00
84.75
3.80
123,500.00
Median
20/01/2021
BAJFINANCE-Jan
274,250.00
18.74
19.30
4,500.00
4991.9
5,200.00
68.95
3.45
623,250.00
Put OI Gainer
20/01/2021
BANDHANBNK-Jan
943,200.00
8.23
11.90
350.00
361.15
400.00
5.50
9.38
3,236,400.00
20/01/2021
BANKBARODA-Jan
4,516,200.00
-9.97
0.20
65.00
79.8
80.00
3.65
8.31
9,558,900.00
20/01/2021
BATAINDIA-Jan
178,750.00
5.80
5.60
1,500.00
1636.95
1,740.00
9.45
-14.46
304,700.00
20/01/2021
BEL-Jan
1,938,000.00
5.90
2.35
130.00
136.1
140.00
3.45
11.24
7,440,400.00
20/01/2021
BERGEPAINT-Jan
121,000.00
-3.77
0.80
700.00
797.3
800.00
15.05
-109.09
227,700.00
Call OI Loser
20/01/2021
BHARTIARTL-Jan
3,561,324.00
-3.89
4.50
570.00
597.8
600.00
13.90
4.66
7,013,439.00
20/01/2021
BPCL-Jan
1,031,400.00
-5.52
1.30
380.00
414.25
420.00
8.10
3.48
2,543,400.00
20/01/2021
BRITANNIA-Jan
131,800.00
7.05
23.15
3,500.00
3602.9
3,700.00
29.35
-5.13
290,800.00
Median
20/01/2021
CADILAHC-Jan
613,800.00
-6.49
4.35
470.00
486.65
500.00
6.50
-2.76
1,474,000.00
Median
20/01/2021
CHOLAFIN-Jan
422,500.00
1.17
1.65
400.00
458.6
450.00
19.25
-122.54
395,000.00
Call OI Loser
20/01/2021
CIPLA-Jan
345,800.00
-1.92
1.20
750.00
833.35
900.00
2.45
-10.07
824,200.00
Less Premium
20/01/2021
COALINDIA-Jan
3,171,000.00
-13.02
2.55
140.00
141.85
150.00
1.20
-3.79
9,777,600.00
20/01/2021
CONCOR-Jan
278,214.00
-2.30
0.05
360.00
438.4
450.00
7.45
-2.91
718,980.00
Expensive Put
20/01/2021
DABUR-Jan
488,750.00
-15.34
0.90
500.00
539.75
550.00
5.55
7.12
1,631,250.00
Expensive Put
Put OI Loser
20/01/2021
DIVISLAB-Jan
107,800.00
-3.06
73.60
3,600.00
3616.5
4,000.00
10.85
4.02
243,800.00
20/01/2021
DLF-Jan
2,085,600.00
-2.60
0.25
220.00
291.5
300.00
7.35
4.26
3,260,400.00
20/01/2021
DRREDDY-Jan
81,250.00
-2.85
61.95
5,000.00
5100.05
5,500.00
18.40
-27.42
146,375.00
Call OI Loser
20/01/2021
EICHERMOT-Jan
80,850.00
6.85
34.45
2,800.00
2886.8
3,000.00
31.25
18.05
270,200.00
Median
20/01/2021
FEDERALBNK-Jan
7,580,000.00
-2.16
0.30
68.00
77.7
80.00
1.70
17.32
11,310,000.00
Expensive Put
20/01/2021
GAIL-Jan
2,086,200.00
-15.15
1.30
130.00
135.8
150.00
0.60
-15.43
6,435,500.00
Call OI Loser
20/01/2021
GLENMARK-Jan
297,850.00
-7.92
8.90
500.00
509.6
540.00
4.65
-9.92
764,750.00
20/01/2021
GRASIM-Jan
160,550.00
-22.46
12.40
1,000.00
1037.4
1,100.00
8.20
-18.68
307,800.00
Call OI Loser
Put OI Loser
20/01/2021
HCLTECH-Jan
691,600.00
-9.90
3.15
900.00
996.4
1,100.00
3.45
-9.96
2,303,000.00
Less Premium
Median
20/01/2021
HDFC-Jan
257,400.00
-11.00
5.40
2,500.00
2689.3
2,800.00
16.05
-10.32
586,800.00
20/01/2021
HDFCAMC-Jan
16,800.00
9.68
10.95
3,000.00
3215.9
3,300.00
43.35
14.92
61,600.00
20/01/2021
HDFCBANK-Jan
1,437,700.00
-0.62
3.15
1,400.00
1492.9
1,500.00
21.65
20.79
2,715,350.00
20/01/2021
HDFCBANK-Feb
157,850.00
14.07
24.25
1,400.00
1497.7
1,500.00
62.40
20.65
283,250.00
High Premium
Expensive Call
20/01/2021
HDFCLIFE-Jan
371,800.00
-5.30
5.45
680.00
704.05
750.00
3.80
3.34
699,600.00
20/01/2021
HEROMOTOCO-Jan
145,200.00
17.97
6.85
3,000.00
3267.2
3,300.00
50.60
0.29
313,200.00
Put OI Gainer
20/01/2021
HINDALCO-Jan
1,298,600.00
3.82
2.35
240.00
252.1
280.00
0.65
-1.89
3,014,300.00
20/01/2021
HINDPETRO-Jan
1,455,300.00
-8.23
0.40
210.00
231.95
240.00
3.10
-5.02
2,826,900.00
20/01/2021
HINDUNILVR-Jan
267,600.00
-0.68
21.00
2,300.00
2359.6
2,400.00
30.05
3.47
667,500.00
Median
20/01/2021
IBULHSGFIN-Jan
1,342,300.00
-15.78
2.50
200.00
226.65
240.00
6.50
1.39
2,647,400.00
Put OI Loser
20/01/2021
ICICIBANK-Jan
2,453,000.00
2.99
2.75
530.00
552.35
560.00
7.10
10.64
4,987,125.00
20/01/2021
ICICIPRULI-Jan
160,500.00
1.83
8.25
500.00
517.25
530.00
10.15
-0.44
343,500.00
Median
20/01/2021
IDFCFIRSTB-Jan
8,284,000.00
-1.16
0.10
40.00
51.4
55.00
0.95
28.43
10,811,000.00
Call OI Gainer
20/01/2021
IDFCFIRSTB-Feb
2,394,000.00
18.18
0.60
40.00
51.25
50.00
5.05
5.88
3,040,000.00
High Premium
Expensive Call
Put OI Gainer
20/01/2021
INDIGO-Jan
106,000.00
4.50
8.15
1,500.00
1672.5
1,700.00
39.80
8.63
296,500.00
20/01/2021
INDUSINDBK-Jan
1,127,700.00
3.39
13.35
900.00
948.3
1,000.00
15.05
0.96
1,483,200.00
Median
20/01/2021
INDUSINDBK-Feb
465,300.00
-1.17
43.30
900.00
952.25
1,000.00
48.10
2.59
507,600.00
High Premium
Expensive Call
Median
20/01/2021
INFY-Jan
1,395,000.00
-1.00
7.05
1,300.00
1341.95
1,400.00
7.70
-6.70
5,379,000.00
20/01/2021
IOC-Jan
3,315,000.00
-5.37
0.15
85.00
98.7
105.00
0.90
-2.84
9,191,000.00
Expensive Put
20/01/2021
ITC-Jan
5,977,600.00
-11.66
0.45
200.00
218.3
220.00
4.40
0.18
21,376,000.00
20/01/2021
ITC-Feb
2,467,200.00
11.58
4.80
200.00
219.05
220.00
12.95
9.21
4,828,800.00
High Premium
20/01/2021
JSWSTEEL-Jan
750,600.00
-6.51
4.40
380.00
402.35
420.00
6.60
-3.53
1,898,100.00
Median
20/01/2021
JUBLFOOD-Jan
77,750.00
-11.07
6.65
2,500.00
2823.2
3,000.00
22.50
4.38
267,500.00
20/01/2021
KOTAKBANK-Jan
546,400.00
0.15
52.30
1,900.00
1889.95
2,000.00
13.45
4.57
1,353,600.00
20/01/2021
L&TFH-Jan
3,012,900.00
-1.11
2.95
100.00
103.85
110.00
2.55
-2.23
12,939,700.00
High Premium
20/01/2021
LICHSGFIN-Jan
678,000.00
-1.80
3.15
400.00
432.7
450.00
6.50
-14.84
1,254,000.00
Call OI Loser
20/01/2021
LT-Jan
644,575.00
-2.47
6.65
1,300.00
1385.15
1,400.00
27.70
2.75
1,018,325.00
20/01/2021
LUPIN-Jan
305,150.00
-0.28
1.35
900.00
1089.35
1,100.00
24.20
5.47
763,300.00
20/01/2021
M&M-Jan
490,000.00
-6.38
0.75
700.00
825.65
900.00
2.55
5.64
842,800.00
Less Premium
20/01/2021
M&MFIN-Jan
836,000.00
4.13
4.25
180.00
185.2
200.00
2.10
-16.39
3,096,000.00
Call OI Loser
20/01/2021
MANAPPURAM-Jan
1,386,000.00
-8.45
1.50
160.00
168.85
180.00
1.65
7.66
4,194,000.00
Expensive Call
Median
20/01/2021
MARICO-Jan
222,000.00
-0.91
2.75
400.00
418.45
430.00
5.15
6.93
618,000.00
20/01/2021
MARUTI-Jan
93,100.00
11.42
17.30
7,500.00
8166.3
9,000.00
16.25
-12.14
231,900.00
Less Premium
20/01/2021
MCDOWELL-N-Jan
296,250.00
-22.80
5.45
600.00
622.2
650.00
5.65
-6.20
727,500.00
Median
Put OI Loser
20/01/2021
MOTHERSUMI-Jan
1,757,000.00
6.69
1.85
150.00
158.85
180.00
0.55
-3.98
3,108,000.00
20/01/2021
MUTHOOTFIN-Jan
333,750.00
-7.23
23.70
1,200.00
1212.75
1,300.00
7.05
-6.17
632,250.00
20/01/2021
NATIONALUM-Jan
3,944,000.00
-2.65
0.20
40.00
45.75
50.00
0.55
-1.54
8,993,000.00
20/01/2021
NAUKRI-Jan
42,500.00
17.48
36.60
4,800.00
5178.15
5,500.00
55.65
38.16
164,500.00
Median
Call OI Gainer
20/01/2021
NTPC-Jan
5,141,400.00
-2.85
3.60
100.00
98.6
100.00
2.25
7.07
17,014,500.00
20/01/2021
ONGC-Jan
3,580,500.00
-9.93
0.50
90.00
98.85
110.00
0.60
-5.85
9,471,000.00
20/01/2021
PFC-Jan
985,800.00
-5.30
2.25
120.00
121.95
125.00
1.95
2.06
2,362,200.00
Median
20/01/2021
PIDILITIND-Jan
74,500.00
3.25
11.65
1,700.00
1761.7
1,800.00
21.00
-4.64
180,500.00
20/01/2021
PNB-Jan
10,464,000.00
11.02
0.80
35.00
37.15
40.00
0.90
10.91
41,824,000.00
Expensive Put
Median
20/01/2021
POWERGRID-Jan
1,008,000.00
-4.13
1.20
190.00
196.85
210.00
0.75
-1.84
1,992,000.00
20/01/2021
PVR-Jan
133,903.00
32.44
18.25
1,500.00
1564.65
1,600.00
29.70
-0.94
219,373.00
Expensive Put
Put OI Gainer
20/01/2021
RBLBANK-Jan
1,371,700.00
-3.05
4.60
240.00
253.35
260.00
7.40
22.57
2,955,100.00
Call OI Gainer
20/01/2021
Symbol Open Interest OI GHG % Put Premium Put Strike Future Price Call Strike Call Premium CHG OI % Open Interest High OI strikes with ATM Strikes with Price Nearer to High Call OI Filter High Put OI Filter Updated as on