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-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

NSE Option Chain Analysis

NSE Option Chain - Filter

Find us in Google Map

Quick Links

Apps Links

SIP Calculator

Risk Management Calc

Company Links