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

High OI strikes with:

ATM Strikes with:

Price Nearer to:

High Call OI Filter:

High Put OI Filter:

Updated as on:

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 95,375.00 15.97 136.10 40,000.00 43572.9 45,000.00 399.75 3.27 100,475.00 Less Premium 02/12/2022

NIFTY-Dec 3,294,850.00 -8.24 40.90 18,000.00 18812.55 19,000.00 138.40 0.97 3,363,250.00 Less Premium 02/12/2022

NIFTY-Jan 1,212,300.00 3.29 25.75 17,000.00 18919.85 19,500.00 106.50 1.58 743,100.00 Less Premium 02/12/2022

NIFTY-Feb 250,250.00 3.47 158.70 18,000.00 18998.95 20,000.00 93.90 15.34 114,250.00 Median 02/12/2022

ABB-Dec 67,000.00 -4.28 59.25 2,900.00 3000.45 3,200.00 37.60 4.53 163,500.00 02/12/2022

ABCAPITAL-Dec 2,230,200.00 19.96 0.70 135.00 152.55 160.00 3.10 34.71 2,640,600.00 Call OI Gainer 02/12/2022

ABFRL-Dec 629,200.00 0.41 2.95 300.00 319.25 320.00 9.50 4.73 681,200.00 02/12/2022

ACC-Dec 114,250.00 5.58 13.20 2,400.00 2622.75 2,700.00 49.50 11.73 254,000.00 02/12/2022

ADANIENT-Dec 583,500.00 8.29 22.70 3,500.00 3951.1 4,000.00 124.85 3.49 872,000.00 02/12/2022

ADANIPORTS-Dec 1,445,625.00 13.50 35.50 900.00 895.25 900.00 31.35 11.30 3,969,375.00 High Premium Median 02/12/2022

AMARAJABAT-Dec 338,000.00 1.74 2.65 600.00 658.25 700.00 6.55 1.78 386,000.00 Expensive Call 02/12/2022

AMBUJACEM-Dec 1,603,800.00 0.89 8.45 550.00 582.9 600.00 14.50 12.56 5,025,600.00 02/12/2022

APOLLOHOSP-Dec 108,875.00 23.19 75.70 4,700.00 4895.7 5,000.00 109.50 7.18 166,375.00 Put OI Gainer 02/12/2022

APOLLOTYRE-Dec 1,837,500.00 7.24 3.05 300.00 320.95 320.00 10.55 -12.21 2,026,500.00 Call OI Loser 02/12/2022

ASHOKLEY-Dec 4,480,000.00 18.77 3.95 145.00 146.95 150.00 3.70 19.93 9,300,000.00 High Premium Median 02/12/2022

ASIANPAINT-Dec 296,200.00 9.64 20.00 3,000.00 3162 3,200.00 59.55 25.76 794,400.00 02/12/2022

ASTRAL-Dec 97,625.00 21.29 3.05 1,700.00 2034.7 2,300.00 12.80 42.19 172,975.00 Less Premium Expensive Put Call OI Gainer Put OI Gainer 02/12/2022

AUROPHARMA-Dec 973,000.00 0.00 1.15 400.00 473.75 500.00 6.15 3.58 1,668,000.00 02/12/2022

AXISBANK-Dec 2,628,000.00 0.73 1.00 800.00 908.5 900.00 23.30 3.16 2,352,000.00 02/12/2022

BAJAJ-AUTO-Dec 111,500.00 -21.86 43.75 3,600.00 3688.35 4,000.00 8.70 20.35 195,750.00 Put OI Loser 02/12/2022

BAJAJFINSV-Dec 788,500.00 6.08 26.50 1,600.00 1655.55 1,700.00 32.55 9.45 1,197,500.00 Median 02/12/2022

BAJFINANCE-Dec 317,375.00 9.22 95.60 6,500.00 6733.7 7,000.00 91.60 12.93 707,250.00 Median 02/12/2022

BALKRISIND-Dec 123,300.00 -5.12 9.50 1,900.00 2072.15 2,100.00 49.20 2.11 125,400.00 02/12/2022

BALRAMCHIN-Dec 499,200.00 17.68 5.45 370.00 389.85 400.00 9.50 22.92 1,275,200.00 02/12/2022

BANDHANBNK-Dec 2,908,800.00 3.12 0.75 200.00 242.05 240.00 10.00 -6.11 4,753,800.00 02/12/2022

BANKBARODA-Dec 5,428,800.00 6.26 1.65 160.00 172.4 175.00 4.85 24.31 7,704,450.00 02/12/2022

BEL-Dec 5,124,300.00 -2.51 1.10 100.00 106.85 110.00 2.35 -2.92 14,244,300.00 02/12/2022

BHARTIARTL-Dec 732,450.00 -1.05 2.45 800.00 853.15 860.00 12.95 -7.88 1,729,950.00 02/12/2022

BIOCON-Dec 922,300.00 11.09 5.55 280.00 285.9 300.00 3.90 11.24 2,415,000.00 02/12/2022

BPCL-Dec 1,530,000.00 4.39 1.85 320.00 343.6 350.00 5.45 -0.23 1,567,800.00 02/12/2022

BRITANNIA-Dec 172,000.00 8.32 37.60 4,300.00 4454.15 4,400.00 120.55 13.28 125,400.00 02/12/2022

BSOFT-Dec 551,200.00 16.86 1.85 300.00 334.25 340.00 9.55 37.63 868,400.00 Call OI Gainer 02/12/2022

CANBK-Dec 3,175,200.00 2.16 3.40 300.00 320.65 330.00 7.30 0.27 3,015,900.00 02/12/2022

CHAMBLFERT-Dec 456,000.00 13.39 3.00 280.00 304.65 310.00 9.95 1.03 1,437,000.00 02/12/2022

CIPLA-Dec 308,100.00 5.39 15.10 1,100.00 1121.55 1,200.00 4.10 18.90 278,850.00 02/12/2022

COALINDIA-Dec 2,595,600.00 -10.36 2.80 220.00 228.4 230.00 5.30 -3.63 4,678,800.00 Put OI Loser 02/12/2022

COFORGE-Dec 89,100.00 29.79 56.05 4,000.00 4244.05 4,200.00 176.10 -40.29 102,900.00 Call OI Loser Put OI Gainer 02/12/2022

CONCOR-Dec 451,000.00 -12.19 3.40 700.00 785.55 800.00 21.05 -10.64 759,000.00 Put OI Loser 02/12/2022

CUMMINSIND-Dec 105,000.00 3.31 5.20 1,300.00 1439.1 1,500.00 20.05 4.11 196,200.00 02/12/2022

DABUR-Dec 518,750.00 -1.47 1.65 550.00 593.9 600.00 10.30 4.83 936,250.00 02/12/2022

DEEPAKNTR-Dec 132,250.00 10.94 9.70 2,000.00 2223.05 2,200.00 85.20 12.02 236,000.00 02/12/2022

DIVISLAB-Dec 126,600.00 4.74 40.45 3,300.00 3393.7 3,500.00 38.55 11.27 203,100.00 Median 02/12/2022

DLF-Dec 1,654,950.00 9.23 8.75 400.00 413.45 420.00 12.25 14.32 4,273,500.00 02/12/2022

DRREDDY-Dec 58,750.00 -1.29 4.15 4,000.00 4535.25 4,600.00 69.55 -11.61 141,750.00 02/12/2022

EICHERMOT-Dec 157,675.00 31.69 82.75 3,300.00 3340.55 3,500.00 44.00 31.07 392,525.00 Call OI Gainer Put OI Gainer 02/12/2022

ESCORTS-Dec 212,300.00 3.74 12.55 2,100.00 2321.2 2,300.00 42.25 -10.75 167,200.00 02/12/2022

EXIDEIND-Dec 1,044,000.00 4.92 1.75 180.00 191.65 200.00 3.00 -27.35 3,906,000.00 Call OI Loser 02/12/2022

FEDERALBNK-Dec 3,870,000.00 20.04 1.30 125.00 133.15 140.00 1.75 4.92 3,960,000.00 Median 02/12/2022

FSL-Dec 1,055,600.00 19.44 0.45 100.00 114.55 120.00 2.35 16.56 2,698,800.00 Expensive Call 02/12/2022

GMRINFRA-Dec 8,010,000.00 12.32 0.55 40.00 43.3 45.00 1.10 8.41 25,245,000.00 Expensive Call 02/12/2022

GNFC-Dec 591,500.00 2.57 23.80 600.00 601.05 700.00 3.85 12.57 2,432,300.00 02/12/2022

GODREJPROP-Dec 232,700.00 12.15 7.20 1,200.00 1341 1,400.00 27.40 -0.76 302,250.00 02/12/2022

GRANULES-Dec 302,000.00 11.18 10.35 340.00 342.45 400.00 0.70 6.71 640,000.00 Expensive Put 02/12/2022

GUJGASLTD-Dec 485,000.00 1.77 10.20 500.00 519.65 520.00 19.20 -145.57 970,000.00 High Premium Call OI Loser 02/12/2022

HAL-Dec 314,925.00 9.80 27.20 2,600.00 2789.8 2,800.00 90.70 25.99 708,700.00 Call OI Gainer 02/12/2022

HAVELLS-Dec 110,000.00 -8.37 16.55 1,200.00 1243.95 1,260.00 28.10 -2.48 227,000.00 02/12/2022

HCLTECH-Dec 446,600.00 5.34 9.45 1,100.00 1140.95 1,160.00 15.30 -0.62 789,600.00 02/12/2022

HDFC-Dec 371,700.00 2.82 20.20 2,600.00 2686.45 2,700.00 45.80 6.86 570,300.00 Expensive Put 02/12/2022

HDFCBANK-Dec 1,319,450.00 1.56 2.95 1,500.00 1619.05 1,700.00 7.50 9.52 2,248,400.00 Less Premium 02/12/2022

HDFCLIFE-Dec 816,200.00 0.93 5.15 570.00 594.55 600.00 11.25 3.55 1,106,600.00 02/12/2022

HEROMOTOCO-Dec 294,600.00 -1.66 10.15 2,600.00 2820.65 2,900.00 33.70 13.55 331,200.00 02/12/2022

HINDALCO-Dec 1,300,750.00 5.32 6.20 440.00 463.8 460.00 17.10 -13.43 1,661,950.00 Call OI Loser 02/12/2022

HINDCOPPER-Dec 1,560,900.00 6.92 5.05 120.00 119.7 120.00 4.70 0.73 6,419,900.00 High Premium Expensive Put Median 02/12/2022

HINDPETRO-Dec 839,700.00 19.85 3.90 230.00 237.35 250.00 2.95 7.18 1,360,800.00 02/12/2022

HINDUNILVR-Dec 463,500.00 -12.77 8.95 2,500.00 2636.85 2,700.00 24.70 -6.43 367,200.00 Put OI Loser 02/12/2022

ICICIBANK-Dec 2,652,375.00 -10.04 6.75 900.00 935.75 1,000.00 3.05 11.91 5,236,000.00 Less Premium 02/12/2022

ICICIPRULI-Dec 568,500.00 -11.47 3.20 450.00 485.3 500.00 8.70 -11.32 1,755,000.00 Put OI Loser 02/12/2022

IDEA-Dec 50,050,000.00 -0.85 0.20 8.00 8.4 9.00 0.20 2.86 97,650,000.00 Expensive Put 02/12/2022

IDFCFIRSTB-Dec 9,360,000.00 6.73 0.55 55.00 59.5 60.00 1.90 4.15 20,790,000.00 02/12/2022

IEX-Dec 3,701,250.00 5.37 1.70 140.00 151.45 150.00 6.75 6.70 9,236,250.00 02/12/2022

IGL-Dec 562,375.00 -3.54 2.65 400.00 441.1 450.00 11.80 -0.74 1,123,375.00 02/12/2022

INDHOTEL-Dec 1,789,790.00 4.51 2.15 300.00 326.7 350.00 3.10 1.78 2,224,166.00 Median 02/12/2022

INDIACEM-Dec 794,600.00 3.52 1.75 220.00 250.35 250.00 11.35 16.73 1,818,300.00 High Premium 02/12/2022

INDIGO-Dec 199,200.00 -1.53 5.70 1,700.00 1932.45 2,000.00 33.65 1.98 192,900.00 02/12/2022

INDUSINDBK-Dec 1,156,500.00 -0.67 39.35 1,200.00 1187.95 1,200.00 27.75 2.75 1,975,050.00 02/12/2022

INDUSTOWER-Dec 641,200.00 -5.53 4.00 200.00 204.35 210.00 3.75 -4.70 1,184,400.00 Expensive Call Median 02/12/2022

INFY-Dec 733,800.00 -15.98 3.40 1,500.00 1651.25 1,700.00 17.95 12.17 2,206,800.00 Put OI Loser 02/12/2022

INFY-Jan 129,600.00 0.61 10.45 1,500.00 1663 1,700.00 42.85 8.38 135,600.00 Expensive Put 02/12/2022

IOC-Dec 6,201,000.00 1.24 0.15 70.00 77.45 80.00 1.10 -17.91 9,564,750.00 Call OI Loser 02/12/2022

IRCTC-Dec 1,201,375.00 3.72 8.60 700.00 733.7 800.00 4.55 4.03 1,833,125.00 02/12/2022

ITC-Dec 4,652,800.00 10.52 7.25 340.00 339.7 350.00 3.65 9.29 11,332,800.00 02/12/2022

JINDALSTEL-Dec 1,007,500.00 7.36 2.30 500.00 568.15 600.00 8.35 -9.17 758,750.00 02/12/2022

JSWSTEEL-Dec 951,750.00 7.11 4.30 700.00 748.8 800.00 4.90 4.52 969,300.00 Less Premium Median 02/12/2022

JUBLFOOD-Dec 642,500.00 3.38 3.00 500.00 551.1 600.00 4.25 2.36 1,083,750.00 Median 02/12/2022

KOTAKBANK-Dec 582,000.00 -0.28 22.65 1,900.00 1946.4 2,000.00 22.35 4.14 1,111,200.00 Median 02/12/2022

L&TFH-Dec 3,935,484.00 -2.56 0.45 80.00 92.1 95.00 2.60 25.59 9,057,860.00 02/12/2022

LALPATHLAB-Dec 45,000.00 22.08 47.90 2,400.00 2485 2,500.00 78.50 18.71 97,750.00 Expensive Call Put OI Gainer 02/12/2022

LAURUSLABS-Dec 657,900.00 3.05 5.35 400.00 426.9 450.00 6.65 -9.15 1,170,000.00 Median 02/12/2022

LICHSGFIN-Dec 602,000.00 -2.38 0.75 350.00 396.45 400.00 9.35 -20.85 1,310,000.00 Call OI Loser 02/12/2022

LT-Dec 399,600.00 -4.39 12.30 2,000.00 2097.9 2,100.00 43.45 7.84 829,200.00 02/12/2022

LTI-Dec 101,700.00 12.52 56.70 4,800.00 5106.75 5,500.00 52.25 -6.66 206,700.00 Median 02/12/2022

LTTS-Dec 183,600.00 17.30 43.80 4,000.00 4296.2 4,300.00 148.10 35.66 156,600.00 Call OI Gainer 02/12/2022

LUPIN-Dec 398,650.00 -6.11 8.15 750.00 781.8 800.00 13.15 1.20 630,700.00 02/12/2022

M&M-Dec 431,200.00 -55.95 20.75 1,260.00 1275.1 1,300.00 18.20 4.40 1,338,400.00 Median Put OI Loser 02/12/2022

M&MFIN-Dec 1,104,000.00 22.69 1.55 210.00 229.85 215.00 16.85 0.20 2,044,000.00 Higher Band Put OI Gainer 02/12/2022

MARICO-Dec 255,600.00 -2.90 2.35 480.00 508.1 510.00 10.20 -11.50 302,400.00 02/12/2022

MARUTI-Dec 201,600.00 0.59 277.00 9,000.00 8883.2 9,000.00 166.45 25.16 533,500.00 02/12/2022

MCDOWELL-N-Dec 453,125.00 4.48 11.00 900.00 941.15 900.00 52.00 1.29 814,375.00 02/12/2022

METROPOLIS-Dec 51,000.00 10.05 19.25 1,400.00 1487.8 1,700.00 6.20 0.76 78,300.00 Expensive Call 02/12/2022

MOTHERSON-Dec 3,219,750.00 6.10 1.15 70.00 74.65 75.00 2.85 -0.06 10,914,750.00 High Premium Expensive Put 02/12/2022

MPHASIS-Dec 120,925.00 -0.73 6.55 1,900.00 2175.4 2,200.00 61.85 10.01 184,100.00 02/12/2022

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

NSE Option Chain Analysis

NSE Option Chain - Filter

Find us in Google Map

Quick Links

Apps Links

Company Links