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-Feb 423,500.00 13.33 487.95 36,000.00 37824.3 41,000.00 196.35 20.39 460,575.00 Less Premium 28/01/2022

BANKNIFTY-Mar 14,525.00 9.50 814.50 36,000.00 37974.15 39,000.00 1,186.25 37.09 28,575.00 Call OI Gainer 28/01/2022

NIFTY-Feb 3,715,400.00 2.38 167.10 16,500.00 17125.65 18,000.00 109.05 14.29 2,011,450.00 Less Premium 28/01/2022

NIFTY-Mar 1,660,900.00 3.57 274.95 16,500.00 17184.9 18,000.00 228.90 -0.15 662,150.00 Expensive Put Median Call OI Loser 28/01/2022

NIFTY-Apr 9,950.00 50.00 514.05 17,000.00 17239.35 17,500.00 500.85 50.00 2,500.00 Median Call OI Gainer Put OI Gainer 28/01/2022

ABCAPITAL-Feb 492,800.00 14.50 1.00 100.00 118.6 130.00 2.60 14.97 1,100,000.00 28/01/2022

ABFRL-Feb 174,200.00 8.22 24.25 300.00 289.05 310.00 9.25 37.36 566,800.00 High Premium Expensive Put Call OI Gainer 28/01/2022

ADANIENT-Feb 546,000.00 -0.74 86.40 1,700.00 1697.25 1,900.00 25.20 5.03 519,000.00 28/01/2022

ADANIPORTS-Feb 1,287,500.00 -3.73 26.50 700.00 713.35 700.00 40.50 -7.34 1,498,750.00 Call OI Loser Put OI Loser 28/01/2022

AMARAJABAT-Feb 332,000.00 1.19 16.85 600.00 614.5 700.00 3.45 14.31 503,000.00 Expensive Call 28/01/2022

AMBUJACEM-Feb 304,500.00 6.88 10.15 350.00 361.05 400.00 3.80 21.22 757,500.00 28/01/2022

APOLLOHOSP-Feb 62,625.00 6.88 64.35 4,000.00 4497.05 5,000.00 89.20 -3.93 115,625.00 Median Call OI Loser 28/01/2022

APOLLOTYRE-Feb 402,500.00 19.50 12.10 220.00 215.7 230.00 4.85 18.62 590,000.00 28/01/2022

ASHOKLEY-Feb 1,372,500.00 8.13 5.25 130.00 131.35 140.00 3.15 15.75 2,839,500.00 28/01/2022

ASIANPAINT-Feb 119,700.00 16.79 45.80 3,000.00 3120.25 3,500.00 15.00 14.34 209,700.00 Less Premium 28/01/2022

AUBANK-Feb 129,500.00 2.26 32.40 1,200.00 1277.3 1,300.00 54.90 14.83 189,500.00 28/01/2022

AUROPHARMA-Feb 346,500.00 -7.44 81.70 700.00 623.3 700.00 5.85 0.24 623,250.00 Less Premium Expensive Put Lower Band Put OI Loser 28/01/2022

AXISBANK-Feb 1,290,000.00 -10.37 6.65 700.00 765.7 800.00 13.35 18.32 3,141,600.00 Put OI Loser 28/01/2022

BAJAJ-AUTO-Feb 41,000.00 -1.86 37.25 3,300.00 3500.8 3,600.00 69.25 25.58 169,500.00 Put OI Loser 28/01/2022

BAJAJFINSV-Feb 23,300.00 13.22 296.15 14,000.00 15238.65 17,000.00 206.65 27.72 90,600.00 28/01/2022

BAJFINANCE-Feb 179,500.00 3.82 376.20 7,000.00 6881.1 8,000.00 48.65 11.52 450,375.00 28/01/2022

BALRAMCHIN-Feb 276,800.00 0.57 13.05 400.00 422.35 450.00 13.10 14.60 561,600.00 Median 28/01/2022

BANDHANBNK-Feb 480,600.00 3.96 8.05 300.00 318.5 350.00 5.75 10.30 532,800.00 28/01/2022

BANKBARODA-Feb 6,271,200.00 7.11 1.10 90.00 103.45 110.00 3.30 11.37 16,146,000.00 28/01/2022

BATAINDIA-Feb 61,600.00 44.83 50.40 2,000.00 2081.95 2,100.00 78.55 32.43 96,250.00 Expensive Call Put OI Gainer 28/01/2022

BEL-Feb 1,147,600.00 9.58 8.10 200.00 206.25 210.00 9.85 15.96 2,481,400.00 High Premium Median 28/01/2022

BHARTIARTL-Feb 1,089,650.00 26.52 20.05 700.00 716.7 720.00 26.95 27.93 2,666,650.00 28/01/2022

BHEL-Feb 4,840,500.00 32.60 4.85 60.00 57.85 60.00 2.75 35.99 12,547,500.00 High Premium 28/01/2022

BIOCON-Feb 416,300.00 5.73 8.25 350.00 364.65 400.00 4.45 9.35 1,025,800.00 28/01/2022

BPCL-Feb 725,400.00 -3.60 28.85 400.00 377 400.00 6.05 15.85 2,293,200.00 Put OI Loser 28/01/2022

BRITANNIA-Feb 34,600.00 27.00 94.15 3,500.00 3515.9 3,600.00 64.40 46.24 80,000.00 Call OI Gainer 28/01/2022

BSOFT-Feb 236,600.00 1.62 62.95 500.00 446.6 500.00 9.65 24.39 648,700.00 28/01/2022

CADILAHC-Feb 666,600.00 14.65 18.60 400.00 397.85 450.00 4.25 -14.46 1,027,400.00 Call OI Loser 28/01/2022

CANBK-Feb 1,971,000.00 13.30 4.10 220.00 239.05 240.00 11.35 16.98 2,349,000.00 Expensive Put 28/01/2022

CANFINHOME-Feb 68,250.00 37.50 23.40 600.00 616.7 650.00 18.45 44.47 215,475.00 Call OI Gainer Put OI Gainer 28/01/2022

CHOLAFIN-Feb 188,750.00 17.93 16.15 600.00 641.85 650.00 30.55 13.22 262,500.00 Expensive Call 28/01/2022

CIPLA-Feb 326,300.00 16.19 13.05 900.00 936.1 1,000.00 8.65 7.38 252,850.00 28/01/2022

COALINDIA-Feb 1,230,600.00 -5.02 4.55 160.00 162.3 170.00 3.30 15.70 3,066,000.00 Expensive Call Put OI Loser 28/01/2022

COFORGE-Feb 25,400.00 32.98 216.20 4,500.00 4628.25 5,000.00 139.70 30.79 90,800.00 High Premium Put OI Gainer 28/01/2022

DEEPAKNTR-Feb 52,250.00 3.69 153.85 2,300.00 2228.55 2,300.00 84.05 13.49 125,000.00 28/01/2022

DELTACORP-Feb 409,400.00 14.01 11.35 270.00 277.1 300.00 6.50 13.46 931,500.00 Expensive Call 28/01/2022

DIVISLAB-Feb 88,500.00 -0.34 489.65 4,400.00 3958.2 4,500.00 40.15 11.53 89,800.00 Lower Band 28/01/2022

DIXON-Feb 56,625.00 35.10 105.10 4,000.00 4412.85 5,000.00 78.25 33.22 74,625.00 Put OI Gainer 28/01/2022

DLF-Feb 747,450.00 -1.12 33.15 400.00 379.3 400.00 12.60 20.65 1,882,650.00 Put OI Loser 28/01/2022

DRREDDY-Feb 144,375.00 0.77 322.20 4,500.00 4224 4,500.00 55.40 35.81 246,500.00 28/01/2022

EICHERMOT-Feb 41,650.00 19.59 146.95 2,700.00 2623 2,800.00 42.20 29.86 84,700.00 28/01/2022

ESCORTS-Feb 523,600.00 32.05 17.55 1,800.00 1841 1,900.00 12.90 24.45 530,200.00 Less Premium 28/01/2022

EXIDEIND-Feb 770,400.00 18.32 4.90 170.00 173.95 180.00 4.60 9.71 1,908,000.00 Median 28/01/2022

FEDERALBNK-Feb 3,100,000.00 7.46 1.25 90.00 100.4 100.00 5.00 -0.81 9,970,000.00 Call OI Loser 28/01/2022

GAIL-Feb 1,354,200.00 5.93 4.40 140.00 142.2 150.00 2.50 24.37 4,373,700.00 28/01/2022

GLENMARK-Feb 196,650.00 5.52 27.00 500.00 489.4 500.00 15.95 -0.81 286,350.00 Expensive Put Call OI Loser 28/01/2022

GMRINFRA-Feb 4,837,500.00 14.34 1.70 40.00 40.65 50.00 0.30 31.79 5,985,000.00 28/01/2022

GODREJPROP-Feb 67,600.00 2.35 201.35 1,800.00 1640.55 1,700.00 81.85 33.33 175,500.00 High Premium 28/01/2022

GRASIM-Feb 77,425.00 30.04 24.30 1,600.00 1702.8 1,700.00 65.15 29.64 138,700.00 28/01/2022

HAVELLS-Feb 112,000.00 32.12 82.20 1,200.00 1145.4 1,200.00 28.15 24.65 189,500.00 28/01/2022

HCLTECH-Feb 1,294,300.00 5.28 47.00 1,100.00 1084.15 1,200.00 7.95 17.06 2,246,300.00 28/01/2022

HDFC-Feb 435,000.00 19.49 75.95 2,500.00 2522.7 2,600.00 56.35 7.95 549,000.00 28/01/2022

HDFCAMC-Feb 55,400.00 3.82 146.15 2,300.00 2188.85 2,500.00 11.70 4.88 117,000.00 Less Premium Expensive Call Lower Band 28/01/2022

HDFCBANK-Feb 1,078,000.00 1.90 62.45 1,500.00 1466.45 1,500.00 29.90 18.87 2,620,200.00 28/01/2022

HDFCLIFE-Feb 330,000.00 5.06 35.05 650.00 621.65 700.00 2.35 10.49 985,600.00 Less Premium Lower Band 28/01/2022

HEROMOTOCO-Feb 162,300.00 15.34 94.65 2,600.00 2619.3 2,800.00 43.25 13.58 502,200.00 Expensive Put 28/01/2022

HINDALCO-Feb 390,225.00 8.56 14.10 480.00 491 500.00 14.95 0.18 4,152,725.00 Median Call OI Loser 28/01/2022

HINDPETRO-Feb 415,800.00 41.67 5.75 300.00 314.9 320.00 9.45 38.10 456,300.00 Call OI Gainer Put OI Gainer 28/01/2022

HINDUNILVR-Feb 384,600.00 7.03 61.55 2,300.00 2287.9 2,400.00 19.05 12.83 603,300.00 28/01/2022

IBULHSGFIN-Feb 1,311,300.00 18.97 6.75 200.00 212.35 220.00 8.85 21.96 2,148,300.00 Median 28/01/2022

ICICIBANK-Feb 3,036,000.00 17.15 37.00 800.00 784.75 800.00 22.20 18.54 6,543,625.00 28/01/2022

IDEA-Feb 20,720,000.00 21.07 0.50 10.00 10.8 12.00 0.50 27.80 28,910,000.00 High Premium 28/01/2022

IDFC-Feb 2,810,000.00 10.51 1.55 60.00 64.4 65.00 2.80 26.70 4,860,000.00 Expensive Put 28/01/2022

IDFCFIRSTB-Feb 6,349,200.00 4.51 4.15 50.00 46.85 50.00 1.15 8.58 15,484,500.00 28/01/2022

IEX-Feb 1,436,250.00 6.36 18.15 240.00 232.3 300.00 1.30 9.29 3,918,750.00 28/01/2022

IGL-Feb 486,750.00 6.84 19.75 400.00 395.2 500.00 1.15 9.01 874,500.00 28/01/2022

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

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-Feb	423,500.00	13.33	487.95	36,000.00	37824.3	41,000.00	196.35	20.39	460,575.00	Less Premium					28/01/2022
BANKNIFTY-Mar	14,525.00	9.50	814.50	36,000.00	37974.15	39,000.00	1,186.25	37.09	28,575.00				Call OI Gainer		28/01/2022
NIFTY-Feb	3,715,400.00	2.38	167.10	16,500.00	17125.65	18,000.00	109.05	14.29	2,011,450.00	Less Premium					28/01/2022
NIFTY-Mar	1,660,900.00	3.57	274.95	16,500.00	17184.9	18,000.00	228.90	-0.15	662,150.00		Expensive Put	Median	Call OI Loser		28/01/2022
NIFTY-Apr	9,950.00	50.00	514.05	17,000.00	17239.35	17,500.00	500.85	50.00	2,500.00			Median	Call OI Gainer	Put OI Gainer	28/01/2022
ABCAPITAL-Feb	492,800.00	14.50	1.00	100.00	118.6	130.00	2.60	14.97	1,100,000.00						28/01/2022
ABFRL-Feb	174,200.00	8.22	24.25	300.00	289.05	310.00	9.25	37.36	566,800.00	High Premium	Expensive Put		Call OI Gainer		28/01/2022
ADANIENT-Feb	546,000.00	-0.74	86.40	1,700.00	1697.25	1,900.00	25.20	5.03	519,000.00						28/01/2022
ADANIPORTS-Feb	1,287,500.00	-3.73	26.50	700.00	713.35	700.00	40.50	-7.34	1,498,750.00				Call OI Loser	Put OI Loser	28/01/2022
AMARAJABAT-Feb	332,000.00	1.19	16.85	600.00	614.5	700.00	3.45	14.31	503,000.00		Expensive Call				28/01/2022
AMBUJACEM-Feb	304,500.00	6.88	10.15	350.00	361.05	400.00	3.80	21.22	757,500.00						28/01/2022
APOLLOHOSP-Feb	62,625.00	6.88	64.35	4,000.00	4497.05	5,000.00	89.20	-3.93	115,625.00			Median	Call OI Loser		28/01/2022
APOLLOTYRE-Feb	402,500.00	19.50	12.10	220.00	215.7	230.00	4.85	18.62	590,000.00						28/01/2022
ASHOKLEY-Feb	1,372,500.00	8.13	5.25	130.00	131.35	140.00	3.15	15.75	2,839,500.00						28/01/2022
ASIANPAINT-Feb	119,700.00	16.79	45.80	3,000.00	3120.25	3,500.00	15.00	14.34	209,700.00	Less Premium					28/01/2022
AUBANK-Feb	129,500.00	2.26	32.40	1,200.00	1277.3	1,300.00	54.90	14.83	189,500.00						28/01/2022
AUROPHARMA-Feb	346,500.00	-7.44	81.70	700.00	623.3	700.00	5.85	0.24	623,250.00	Less Premium	Expensive Put	Lower Band		Put OI Loser	28/01/2022
AXISBANK-Feb	1,290,000.00	-10.37	6.65	700.00	765.7	800.00	13.35	18.32	3,141,600.00					Put OI Loser	28/01/2022
BAJAJ-AUTO-Feb	41,000.00	-1.86	37.25	3,300.00	3500.8	3,600.00	69.25	25.58	169,500.00					Put OI Loser	28/01/2022
BAJAJFINSV-Feb	23,300.00	13.22	296.15	14,000.00	15238.65	17,000.00	206.65	27.72	90,600.00						28/01/2022
BAJFINANCE-Feb	179,500.00	3.82	376.20	7,000.00	6881.1	8,000.00	48.65	11.52	450,375.00						28/01/2022
BALRAMCHIN-Feb	276,800.00	0.57	13.05	400.00	422.35	450.00	13.10	14.60	561,600.00			Median			28/01/2022
BANDHANBNK-Feb	480,600.00	3.96	8.05	300.00	318.5	350.00	5.75	10.30	532,800.00						28/01/2022
BANKBARODA-Feb	6,271,200.00	7.11	1.10	90.00	103.45	110.00	3.30	11.37	16,146,000.00						28/01/2022
BATAINDIA-Feb	61,600.00	44.83	50.40	2,000.00	2081.95	2,100.00	78.55	32.43	96,250.00		Expensive Call			Put OI Gainer	28/01/2022
BEL-Feb	1,147,600.00	9.58	8.10	200.00	206.25	210.00	9.85	15.96	2,481,400.00	High Premium		Median			28/01/2022
BHARTIARTL-Feb	1,089,650.00	26.52	20.05	700.00	716.7	720.00	26.95	27.93	2,666,650.00						28/01/2022
BHEL-Feb	4,840,500.00	32.60	4.85	60.00	57.85	60.00	2.75	35.99	12,547,500.00	High Premium					28/01/2022
BIOCON-Feb	416,300.00	5.73	8.25	350.00	364.65	400.00	4.45	9.35	1,025,800.00						28/01/2022
BPCL-Feb	725,400.00	-3.60	28.85	400.00	377	400.00	6.05	15.85	2,293,200.00					Put OI Loser	28/01/2022
BRITANNIA-Feb	34,600.00	27.00	94.15	3,500.00	3515.9	3,600.00	64.40	46.24	80,000.00				Call OI Gainer		28/01/2022
BSOFT-Feb	236,600.00	1.62	62.95	500.00	446.6	500.00	9.65	24.39	648,700.00						28/01/2022
CADILAHC-Feb	666,600.00	14.65	18.60	400.00	397.85	450.00	4.25	-14.46	1,027,400.00				Call OI Loser		28/01/2022
CANBK-Feb	1,971,000.00	13.30	4.10	220.00	239.05	240.00	11.35	16.98	2,349,000.00		Expensive Put				28/01/2022
CANFINHOME-Feb	68,250.00	37.50	23.40	600.00	616.7	650.00	18.45	44.47	215,475.00				Call OI Gainer	Put OI Gainer	28/01/2022
CHOLAFIN-Feb	188,750.00	17.93	16.15	600.00	641.85	650.00	30.55	13.22	262,500.00		Expensive Call				28/01/2022
CIPLA-Feb	326,300.00	16.19	13.05	900.00	936.1	1,000.00	8.65	7.38	252,850.00						28/01/2022
COALINDIA-Feb	1,230,600.00	-5.02	4.55	160.00	162.3	170.00	3.30	15.70	3,066,000.00		Expensive Call			Put OI Loser	28/01/2022
COFORGE-Feb	25,400.00	32.98	216.20	4,500.00	4628.25	5,000.00	139.70	30.79	90,800.00	High Premium				Put OI Gainer	28/01/2022
DEEPAKNTR-Feb	52,250.00	3.69	153.85	2,300.00	2228.55	2,300.00	84.05	13.49	125,000.00						28/01/2022
DELTACORP-Feb	409,400.00	14.01	11.35	270.00	277.1	300.00	6.50	13.46	931,500.00		Expensive Call				28/01/2022
DIVISLAB-Feb	88,500.00	-0.34	489.65	4,400.00	3958.2	4,500.00	40.15	11.53	89,800.00			Lower Band			28/01/2022
DIXON-Feb	56,625.00	35.10	105.10	4,000.00	4412.85	5,000.00	78.25	33.22	74,625.00					Put OI Gainer	28/01/2022
DLF-Feb	747,450.00	-1.12	33.15	400.00	379.3	400.00	12.60	20.65	1,882,650.00					Put OI Loser	28/01/2022
DRREDDY-Feb	144,375.00	0.77	322.20	4,500.00	4224	4,500.00	55.40	35.81	246,500.00						28/01/2022
EICHERMOT-Feb	41,650.00	19.59	146.95	2,700.00	2623	2,800.00	42.20	29.86	84,700.00						28/01/2022
ESCORTS-Feb	523,600.00	32.05	17.55	1,800.00	1841	1,900.00	12.90	24.45	530,200.00	Less Premium					28/01/2022
EXIDEIND-Feb	770,400.00	18.32	4.90	170.00	173.95	180.00	4.60	9.71	1,908,000.00			Median			28/01/2022
FEDERALBNK-Feb	3,100,000.00	7.46	1.25	90.00	100.4	100.00	5.00	-0.81	9,970,000.00				Call OI Loser		28/01/2022
GAIL-Feb	1,354,200.00	5.93	4.40	140.00	142.2	150.00	2.50	24.37	4,373,700.00						28/01/2022
GLENMARK-Feb	196,650.00	5.52	27.00	500.00	489.4	500.00	15.95	-0.81	286,350.00		Expensive Put		Call OI Loser		28/01/2022
GMRINFRA-Feb	4,837,500.00	14.34	1.70	40.00	40.65	50.00	0.30	31.79	5,985,000.00						28/01/2022
GODREJPROP-Feb	67,600.00	2.35	201.35	1,800.00	1640.55	1,700.00	81.85	33.33	175,500.00	High Premium					28/01/2022
GRASIM-Feb	77,425.00	30.04	24.30	1,600.00	1702.8	1,700.00	65.15	29.64	138,700.00						28/01/2022
HAVELLS-Feb	112,000.00	32.12	82.20	1,200.00	1145.4	1,200.00	28.15	24.65	189,500.00						28/01/2022
HCLTECH-Feb	1,294,300.00	5.28	47.00	1,100.00	1084.15	1,200.00	7.95	17.06	2,246,300.00						28/01/2022
HDFC-Feb	435,000.00	19.49	75.95	2,500.00	2522.7	2,600.00	56.35	7.95	549,000.00						28/01/2022
HDFCAMC-Feb	55,400.00	3.82	146.15	2,300.00	2188.85	2,500.00	11.70	4.88	117,000.00	Less Premium	Expensive Call	Lower Band			28/01/2022
HDFCBANK-Feb	1,078,000.00	1.90	62.45	1,500.00	1466.45	1,500.00	29.90	18.87	2,620,200.00						28/01/2022
HDFCLIFE-Feb	330,000.00	5.06	35.05	650.00	621.65	700.00	2.35	10.49	985,600.00	Less Premium		Lower Band			28/01/2022
HEROMOTOCO-Feb	162,300.00	15.34	94.65	2,600.00	2619.3	2,800.00	43.25	13.58	502,200.00		Expensive Put				28/01/2022
HINDALCO-Feb	390,225.00	8.56	14.10	480.00	491	500.00	14.95	0.18	4,152,725.00			Median	Call OI Loser		28/01/2022
HINDPETRO-Feb	415,800.00	41.67	5.75	300.00	314.9	320.00	9.45	38.10	456,300.00				Call OI Gainer	Put OI Gainer	28/01/2022
HINDUNILVR-Feb	384,600.00	7.03	61.55	2,300.00	2287.9	2,400.00	19.05	12.83	603,300.00						28/01/2022
IBULHSGFIN-Feb	1,311,300.00	18.97	6.75	200.00	212.35	220.00	8.85	21.96	2,148,300.00			Median			28/01/2022
ICICIBANK-Feb	3,036,000.00	17.15	37.00	800.00	784.75	800.00	22.20	18.54	6,543,625.00						28/01/2022
IDEA-Feb	20,720,000.00	21.07	0.50	10.00	10.8	12.00	0.50	27.80	28,910,000.00	High Premium					28/01/2022
IDFC-Feb	2,810,000.00	10.51	1.55	60.00	64.4	65.00	2.80	26.70	4,860,000.00		Expensive Put				28/01/2022
IDFCFIRSTB-Feb	6,349,200.00	4.51	4.15	50.00	46.85	50.00	1.15	8.58	15,484,500.00						28/01/2022
IEX-Feb	1,436,250.00	6.36	18.15	240.00	232.3	300.00	1.30	9.29	3,918,750.00						28/01/2022
IGL-Feb	486,750.00	6.84	19.75	400.00	395.2	500.00	1.15	9.01	874,500.00						28/01/2022
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