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-Dec
627,645.00
6.46
315.30
44,000.00
44732.3
46,000.00
151.70
15.04
918,750.00
Less Premium
#DIV/0!
30/11/2023
BANKNIFTY-Jan
90,150.00
0.17
134.40
42,000.00
45004.3
44,000.00
1,454.55
-2.20
44,520.00
Less Premium
#DIV/0!
30/11/2023
NIFTY-Dec
5,132,000.00
5.85
25.20
19,000.00
20270.6
21,000.00
26.15
9.63
3,303,400.00
Less Premium
#DIV/0!
30/11/2023
NIFTY-Jan
673,700.00
9.76
49.80
19,000.00
20389.1
21,000.00
108.70
20.51
369,500.00
Less Premium
#DIV/0!
30/11/2023
AARTIIND-Dec
377,000.00
0.79
3.75
500.00
557.65
600.00
8.75
11.64
1,078,000.00
#DIV/0!
30/11/2023
ABCAPITAL-Dec
2,937,600.00
22.73
5.85
170.00
169.7
170.00
5.75
27.67
3,218,400.00
Median
#DIV/0!
30/11/2023
ABFRL-Dec
930,800.00
28.69
1.30
210.00
233.25
230.00
10.05
-58.02
1,409,200.00
Expensive Call
#DIV/0!
30/11/2023
ACC-Dec
237,000.00
13.38
24.05
1,800.00
1892.5
2,000.00
30.65
18.48
663,000.00
Expensive Call
Median
#DIV/0!
30/11/2023
ADANIENT-Dec
444,300.00
11.63
55.65
2,200.00
2380
2,500.00
88.90
6.88
1,202,400.00
#DIV/0!
30/11/2023
ADANIPORTS-Dec
1,252,800.00
17.49
13.20
800.00
832.5
900.00
10.35
-4.59
1,823,200.00
#DIV/0!
30/11/2023
AMBUJACEM-Dec
1,263,600.00
10.34
2.50
400.00
442.55
440.00
15.85
-1.84
2,095,200.00
#DIV/0!
30/11/2023
APOLLOHOSP-Dec
59,125.00
32.52
31.15
5,200.00
5568.1
5,500.00
188.50
11.19
62,500.00
#DIV/0!
30/11/2023
ASHOKLEY-Dec
3,090,000.00
12.34
1.20
170.00
183.5
190.00
3.25
14.04
7,470,000.00
#DIV/0!
30/11/2023
ASIANPAINT-Dec
165,000.00
26.47
46.75
3,100.00
3144.05
3,200.00
43.70
17.32
255,000.00
Median
#DIV/0!
30/11/2023
AUBANK-Dec
261,000.00
-7.85
7.10
700.00
741.85
750.00
18.90
12.55
460,000.00
#DIV/0!
30/11/2023
AUROPHARMA-Dec
381,700.00
19.30
2.25
900.00
1051.85
1,040.00
41.90
17.61
658,900.00
#DIV/0!
30/11/2023
AXISBANK-Dec
1,540,000.00
15.96
4.70
1,000.00
1078.25
1,100.00
15.40
6.99
1,487,500.00
Expensive Put
#DIV/0!
30/11/2023
BAJAJ-AUTO-Dec
149,625.00
15.88
90.65
6,000.00
6132.45
6,500.00
39.60
25.45
83,500.00
Expensive Put
#DIV/0!
30/11/2023
BAJAJFINSV-Dec
221,000.00
11.60
13.00
1,600.00
1685.9
1,700.00
35.80
16.74
592,000.00
#DIV/0!
30/11/2023
BAJFINANCE-Dec
250,250.00
6.84
101.65
7,000.00
7177.6
7,500.00
66.30
6.47
468,375.00
#DIV/0!
30/11/2023
BALRAMCHIN-Dec
281,600.00
6.88
8.30
450.00
477.3
480.00
18.25
39.87
579,200.00
#DIV/0!
30/11/2023
BANDHANBNK-Dec
3,107,500.00
25.75
4.15
215.00
228.1
230.00
8.25
24.72
3,822,500.00
#DIV/0!
30/11/2023
BANKBARODA-Dec
5,101,200.00
28.20
7.50
200.00
198.75
200.00
6.50
34.40
14,291,550.00
Median
#DIV/0!
30/11/2023
BATAINDIA-Dec
40,875.00
18.66
35.00
1,600.00
1614.15
1,700.00
15.35
12.57
114,750.00
#DIV/0!
30/11/2023
BEL-Dec
2,661,900.00
15.86
2.85
140.00
146.6
150.00
4.50
36.28
7,478,400.00
#DIV/0!
30/11/2023
BHARATFORG-Dec
167,000.00
11.64
23.70
1,100.00
1129
1,200.00
15.95
27.85
278,500.00
Expensive Put
#DIV/0!
30/11/2023
BHARTIARTL-Dec
558,600.00
31.63
13.10
1,000.00
1018.35
1,050.00
9.90
14.61
1,182,750.00
Expensive Put
#DIV/0!
30/11/2023
BHEL-Dec
4,866,750.00
29.29
1.40
150.00
172.05
180.00
5.65
50.00
5,313,000.00
#DIV/0!
30/11/2023
BIOCON-Dec
785,000.00
16.49
7.90
240.00
240.2
280.00
1.50
47.55
2,330,000.00
#DIV/0!
30/11/2023
BPCL-Dec
1,321,200.00
5.66
2.90
400.00
438.65
440.00
13.85
22.06
1,850,400.00
#DIV/0!
30/11/2023
BRITANNIA-Dec
57,600.00
31.59
57.50
4,800.00
4889.75
5,000.00
51.75
-5.16
73,400.00
Median
#DIV/0!
30/11/2023
CANBK-Dec
1,911,600.00
10.38
6.85
390.00
406.65
400.00
17.15
2.82
2,608,200.00
#DIV/0!
30/11/2023
CHOLAFIN-Dec
267,500.00
-21.25
19.10
1,100.00
1126.15
1,200.00
10.30
3.15
499,375.00
#DIV/0!
30/11/2023
CIPLA-Dec
488,150.00
11.96
21.40
1,200.00
1217
1,300.00
8.80
0.06
1,151,150.00
#DIV/0!
30/11/2023
COFORGE-Dec
42,900.00
5.30
79.45
5,500.00
5789.2
6,000.00
111.10
0.57
78,000.00
Expensive Put
Median
#DIV/0!
30/11/2023
COLPAL-Dec
33,950.00
27.61
20.25
2,100.00
2186.05
2,200.00
46.40
10.93
96,950.00
#DIV/0!
30/11/2023
CUB-Dec
795,000.00
10.67
2.70
140.00
147.75
150.00
4.90
9.21
2,710,000.00
Expensive Call
#DIV/0!
30/11/2023
DABUR-Dec
278,750.00
17.10
1.15
500.00
541.55
550.00
7.35
17.96
422,500.00
Less Premium
#DIV/0!
30/11/2023
DEEPAKNTR-Dec
85,500.00
3.72
67.35
2,200.00
2215
2,200.00
84.00
8.34
276,900.00
Median
#DIV/0!
30/11/2023
DELTACORP-Dec
540,400.00
33.90
7.55
140.00
142.85
150.00
6.45
43.06
1,895,600.00
Expensive Call
#DIV/0!
Put OI Gainer
30/11/2023
DIVISLAB-Dec
109,000.00
21.70
58.25
3,700.00
3819.55
3,800.00
119.25
27.98
195,600.00
#DIV/0!
30/11/2023
DLF-Dec
788,700.00
-5.05
7.45
600.00
631.45
650.00
12.85
19.80
1,577,400.00
#DIV/0!
30/11/2023
EICHERMOT-Dec
137,375.00
20.87
61.60
3,800.00
3926.95
3,900.00
130.45
39.74
322,175.00
#DIV/0!
30/11/2023
ESCORTS-Dec
42,625.00
8.28
112.20
3,200.00
3179.75
3,300.00
56.10
24.54
134,475.00
#DIV/0!
30/11/2023
FEDERALBNK-Dec
3,480,000.00
28.54
1.15
140.00
148.4
150.00
3.60
27.07
7,220,000.00
#DIV/0!
30/11/2023
GAIL-Dec
4,817,475.00
39.45
3.95
130.00
133.1
140.00
3.30
43.09
10,065,000.00
#DIV/0!
Put OI Gainer
30/11/2023
GLENMARK-Dec
186,325.00
-1.98
5.00
700.00
786.75
800.00
22.05
-17.83
488,650.00
#DIV/0!
30/11/2023
GMRINFRA-Dec
7,458,750.00
10.28
2.50
60.00
60.35
60.00
2.95
3.95
15,581,250.00
Median
#DIV/0!
30/11/2023
GNFC-Dec
211,900.00
25.23
7.55
650.00
693.4
700.00
22.40
20.22
374,400.00
#DIV/0!
30/11/2023
GODREJPROP-Dec
81,700.00
5.49
29.85
1,800.00
1890.45
2,000.00
29.45
7.87
189,050.00
Expensive Call
Median
#DIV/0!
30/11/2023
GRANULES-Dec
380,000.00
28.84
3.65
370.00
403.1
400.00
17.30
22.08
1,080,000.00
#DIV/0!
30/11/2023
HAL-Dec
327,300.00
23.33
65.25
2,300.00
2389.35
2,500.00
73.75
21.94
892,500.00
Median
#DIV/0!
30/11/2023
HAVELLS-Dec
111,000.00
25.50
29.30
1,300.00
1310.95
1,300.00
42.60
22.57
247,000.00
#DIV/0!
30/11/2023
HCLTECH-Dec
265,300.00
8.01
10.45
1,300.00
1349.15
1,340.00
28.90
7.80
380,800.00
#DIV/0!
30/11/2023
HDFCBANK-Dec
2,757,150.00
40.54
5.80
1,450.00
1565.35
1,600.00
11.10
18.17
3,654,200.00
Less Premium
#DIV/0!
Put OI Gainer
30/11/2023
HDFCLIFE-Dec
196,900.00
-9.82
4.35
650.00
694
700.00
16.45
12.36
585,200.00
Expensive Call
#DIV/0!
30/11/2023
HEROMOTOCO-Dec
365,100.00
14.54
30.90
3,600.00
3843.25
4,000.00
55.45
35.06
545,700.00
#DIV/0!
30/11/2023
HINDPETRO-Dec
1,282,500.00
5.00
1.60
300.00
348.75
350.00
12.90
-6.14
1,773,900.00
#DIV/0!
30/11/2023
HINDUNILVR-Dec
310,500.00
-6.70
15.75
2,500.00
2560.45
2,600.00
25.60
13.20
505,200.00
#DIV/0!
30/11/2023
ICICIBANK-Dec
2,062,200.00
9.05
5.60
900.00
938.95
940.00
18.00
25.89
3,139,500.00
#DIV/0!
30/11/2023
IDEA-Dec
57,440,000.00
19.69
0.65
13.00
13.25
15.00
0.35
8.24
114,080,000.00
#DIV/0!
30/11/2023
IDFCFIRSTB-Dec
10,807,500.00
16.61
2.85
85.00
84.55
90.00
1.05
17.25
21,810,000.00
#DIV/0!
30/11/2023
IEX-Dec
2,673,750.00
8.71
3.80
140.00
145.15
150.00
4.35
6.71
8,028,750.00
Median
#DIV/0!
30/11/2023
IGL-Dec
562,375.00
12.23
17.50
400.00
390.85
400.00
8.85
15.70
1,314,500.00
#DIV/0!
30/11/2023
INDIACEM-Dec
652,500.00
47.92
6.90
240.00
253.85
250.00
15.50
39.73
1,922,700.00
#DIV/0!
Put OI Gainer
30/11/2023
INDIGO-Dec
88,800.00
26.37
30.95
2,600.00
2719.9
2,700.00
87.00
15.19
224,400.00
Expensive Put
#DIV/0!
30/11/2023
INDUSINDBK-Dec
1,019,500.00
31.04
49.55
1,500.00
1474.3
1,500.00
26.05
25.29
1,734,000.00
#DIV/0!
30/11/2023
INDUSTOWER-Dec
1,499,400.00
10.37
4.55
180.00
185.6
200.00
3.25
14.69
3,298,000.00
#DIV/0!
30/11/2023
INFY-Dec
636,000.00
12.59
8.00
1,400.00
1466.5
1,500.00
15.10
11.68
1,639,200.00
Less Premium
#DIV/0!
30/11/2023
IOC-Dec
7,965,750.00
27.95
0.65
100.00
112.05
110.00
5.05
-15.97
11,963,250.00
#DIV/0!
30/11/2023
IRCTC-Dec
621,250.00
4.70
18.20
700.00
709.55
720.00
19.10
-0.24
1,816,500.00
Median
#DIV/0!
30/11/2023
ITC-Dec
3,513,600.00
20.61
7.65
440.00
438.75
440.00
6.90
20.75
4,419,200.00
Median
#DIV/0!
30/11/2023
JINDALSTEL-Dec
425,000.00
2.58
4.90
630.00
676.3
700.00
11.15
14.96
632,500.00
#DIV/0!
30/11/2023
JSWSTEEL-Dec
442,125.00
8.26
4.00
750.00
805.8
800.00
24.35
2.60
430,650.00
#DIV/0!
30/11/2023
JUBLFOOD-Dec
926,250.00
25.90
3.00
510.00
554.95
560.00
16.20
34.42
983,750.00
#DIV/0!
30/11/2023
KOTAKBANK-Dec
894,800.00
20.59
11.35
1,700.00
1763.7
1,800.00
18.35
16.96
1,147,600.00
#DIV/0!
30/11/2023
L&TFH-Dec
2,070,368.00
7.75
2.15
140.00
149.4
160.00
2.40
5.18
3,591,910.00
Median
#DIV/0!
30/11/2023
LICHSGFIN-Dec
676,000.00
1.17
3.55
450.00
493.45
490.00
20.05
44.98
2,716,000.00
Expensive Put
#DIV/0!
30/11/2023
LT-Dec
304,500.00
3.88
21.60
3,000.00
3127.25
3,100.00
80.90
-3.84
494,700.00
#DIV/0!
30/11/2023
LTIM-Dec
24,750.00
8.84
117.35
5,500.00
5581.1
5,600.00
154.40
34.74
62,550.00
Median
#DIV/0!
30/11/2023
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