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-Aug
2,201,775.00
24.13
71.25
38,000.00
39002.35
39,500.00
162.30
39.71
3,057,625.00
Call OI Gainer
19/08/2022
BANKNIFTY-Sep
346,050.00
23.96
516.50
38,000.00
39184
40,000.00
599.40
19.27
195,800.00
Median
19/08/2022
BANKNIFTY-Oct
32,875.00
18.68
1,140.35
39,000.00
39345.65
42,000.00
368.10
13.39
21,175.00
19/08/2022
NIFTY-Aug
5,452,250.00
-10.53
6.60
17,000.00
17759.5
18,000.00
44.10
30.47
11,529,600.00
Less Premium
19/08/2022
NIFTY-Sep
2,725,300.00
1.28
42.00
16,000.00
17843.45
18,000.00
304.20
16.60
1,206,650.00
19/08/2022
NIFTY-Oct
320,650.00
18.40
82.15
16,000.00
17897.95
19,000.00
118.50
10.23
147,850.00
19/08/2022
AARTIIND-Aug
165,750.00
-21.12
0.70
700.00
814.65
900.00
1.40
-5.22
462,400.00
Less Premium
19/08/2022
ABCAPITAL-Aug
1,220,400.00
0.00
0.05
90.00
111.55
120.00
0.40
6.67
2,646,000.00
19/08/2022
ABFRL-Aug
356,200.00
-8.73
1.40
270.00
284.45
300.00
1.50
-1.16
1,357,200.00
Median
19/08/2022
ACC-Aug
387,750.00
12.72
7.55
2,300.00
2351.35
2,300.00
58.20
-39.38
441,500.00
Call OI Loser
19/08/2022
ADANIENT-Aug
648,500.00
-14.78
10.10
2,800.00
3127.7
3,200.00
56.80
15.61
1,243,000.00
19/08/2022
ADANIENT-Sep
281,500.00
21.15
130.15
3,000.00
3144.75
3,300.00
132.05
36.28
465,500.00
High Premium
Median
Call OI Gainer
19/08/2022
ADANIPORTS-Aug
1,062,500.00
-29.57
3.40
800.00
873.15
900.00
13.80
26.63
2,372,500.00
19/08/2022
ADANIPORTS-Sep
801,250.00
28.30
26.05
800.00
879.25
800.00
103.55
30.20
1,733,750.00
19/08/2022
ALKEM-Aug
31,400.00
-8.28
87.00
3,000.00
2942.8
3,000.00
35.10
-36.30
76,600.00
Call OI Loser
19/08/2022
AMARAJABAT-Aug
176,000.00
-24.82
2.75
500.00
515.45
550.00
0.80
-18.50
410,000.00
19/08/2022
AMBUJACEM-Aug
3,616,200.00
-0.75
0.25
380.00
420.1
380.00
42.55
-30.51
5,027,400.00
Higher Band
Call OI Loser
19/08/2022
APOLLOHOSP-Aug
105,750.00
4.08
41.55
4,000.00
4145.9
4,500.00
14.10
-4.38
268,375.00
19/08/2022
APOLLOTYRE-Aug
1,757,000.00
-2.66
0.20
220.00
260.75
270.00
1.95
18.90
1,396,500.00
19/08/2022
ASHOKLEY-Aug
4,040,000.00
1.82
4.65
150.00
147.8
160.00
0.65
26.04
16,330,000.00
19/08/2022
ASHOKLEY-Sep
1,185,000.00
23.05
3.95
140.00
148.5
150.00
7.15
28.01
1,915,000.00
High Premium
Expensive Call
19/08/2022
ASIANPAINT-Aug
333,800.00
-15.74
15.45
3,400.00
3490.75
3,500.00
38.20
6.13
257,200.00
19/08/2022
ASIANPAINT-Sep
65,400.00
-1.55
7.80
2,900.00
3509.4
3,500.00
122.85
0.59
67,800.00
19/08/2022
AUBANK-Aug
283,000.00
-4.04
0.35
550.00
639.45
650.00
7.45
-3.03
680,000.00
19/08/2022
AUROPHARMA-Aug
432,000.00
-7.20
0.25
500.00
568.8
600.00
3.10
0.20
1,481,000.00
19/08/2022
AXISBANK-Aug
1,372,800.00
-3.72
0.70
700.00
758.85
800.00
1.70
9.60
2,552,400.00
Less Premium
19/08/2022
AXISBANK-Sep
321,600.00
20.00
7.10
700.00
762.7
800.00
12.90
27.96
745,200.00
19/08/2022
BAJAJ-AUTO-Aug
128,500.00
-7.53
3.70
3,800.00
4067.9
4,100.00
35.85
4.04
219,750.00
19/08/2022
BAJAJFINSV-Aug
142,500.00
-2.26
47.10
15,000.00
16298.2
17,000.00
98.95
13.92
227,950.00
19/08/2022
BAJAJFINSV-Sep
25,550.00
1.35
317.30
15,000.00
16341.9
18,000.00
293.55
16.78
50,850.00
Median
19/08/2022
BAJFINANCE-Aug
372,500.00
10.40
35.15
7,000.00
7315.8
7,500.00
53.05
27.30
551,000.00
19/08/2022
BAJFINANCE-Sep
81,375.00
19.23
182.35
7,000.00
7356.5
7,000.00
538.25
1.69
109,125.00
19/08/2022
BANDHANBNK-Aug
793,800.00
-19.51
2.40
270.00
281.6
300.00
1.70
-2.33
2,689,200.00
19/08/2022
BANDHANBNK-Sep
253,800.00
27.69
26.30
300.00
283.05
300.00
9.75
19.02
651,600.00
19/08/2022
BANKBARODA-Aug
3,802,500.00
-23.34
0.80
115.00
120.4
125.00
1.10
11.23
8,184,150.00
Median
19/08/2022
BANKBARODA-Sep
1,398,150.00
13.41
5.70
120.00
121.15
130.00
3.25
20.34
1,924,650.00
High Premium
19/08/2022
BATAINDIA-Aug
100,925.00
-21.52
5.80
1,800.00
1919.1
2,000.00
10.75
-144.44
356,950.00
Call OI Loser
19/08/2022
BEL-Aug
1,109,600.00
-13.62
0.15
250.00
286.1
300.00
1.30
-5.77
2,994,400.00
19/08/2022
BERGEPAINT-Aug
191,400.00
-14.47
0.20
600.00
698.35
700.00
12.45
-13.37
718,300.00
19/08/2022
BHARATFORG-Aug
236,000.00
-57.33
3.80
700.00
735.3
800.00
2.15
-16.29
1,028,000.00
Put OI Loser
19/08/2022
BHARTIARTL-Aug
2,210,650.00
9.91
1.40
710.00
729.3
710.00
20.45
-0.70
3,006,750.00
Less Premium
Higher Band
19/08/2022
BHARTIARTL-Sep
371,450.00
10.32
11.55
700.00
733.65
750.00
16.70
28.80
1,148,550.00
19/08/2022
BHEL-Aug
4,284,000.00
-7.09
0.15
50.00
54.15
60.00
0.20
5.19
15,141,000.00
19/08/2022
BHEL-Sep
3,433,500.00
25.85
1.55
50.00
54.05
60.00
1.60
24.17
6,489,000.00
Expensive Put
19/08/2022
BIOCON-Aug
1,428,300.00
16.76
2.75
300.00
308.15
320.00
1.95
-4.40
2,838,200.00
19/08/2022
BPCL-Aug
903,600.00
14.48
2.15
335.00
338.4
350.00
1.25
-1.34
2,444,400.00
19/08/2022
BRITANNIA-Aug
78,000.00
-8.33
25.00
3,600.00
3661.4
3,900.00
6.00
12.04
270,200.00
Expensive Call
19/08/2022
BSOFT-Aug
484,900.00
35.36
10.20
330.00
331.35
350.00
2.85
-8.67
1,222,000.00
Expensive Put
Put OI Gainer
19/08/2022
CANBK-Aug
1,800,900.00
-19.32
0.85
220.00
230.4
240.00
1.90
4.17
6,396,300.00
Median
19/08/2022
CANBK-Sep
955,800.00
19.18
6.95
220.00
231.7
250.00
5.80
17.57
1,063,800.00
Expensive Put
19/08/2022
CANFINHOME-Aug
184,275.00
-3.28
2.05
550.00
609.85
620.00
7.40
6.68
340,275.00
19/08/2022
CHAMBLFERT-Aug
447,000.00
0.00
0.00
250.00
338.65
350.00
4.95
-13.45
1,897,500.00
19/08/2022
CHOLAFIN-Aug
293,750.00
-9.81
1.20
700.00
779.15
800.00
7.55
-10.34
853,750.00
19/08/2022
CIPLA-Aug
393,900.00
-3.95
0.55
900.00
1030.95
1,040.00
11.85
11.57
894,400.00
19/08/2022
COALINDIA-Aug
4,216,800.00
-12.18
0.75
210.00
217.7
225.00
0.60
-7.18
13,977,600.00
Median
19/08/2022
COFORGE-Aug
63,600.00
28.38
71.00
3,800.00
3881.9
4,000.00
59.05
32.66
270,000.00
Median
19/08/2022
COLPAL-Aug
103,250.00
-2.43
2.80
1,500.00
1569.6
1,620.00
6.50
3.08
165,200.00
19/08/2022
CONCOR-Aug
192,000.00
10.28
4.10
650.00
684.6
720.00
4.70
8.15
733,000.00
Median
19/08/2022
CUB-Aug
450,000.00
26.83
3.20
175.00
175.9
185.00
1.15
39.80
1,505,000.00
Call OI Gainer
19/08/2022
CUMMINSIND-Aug
108,600.00
-38.17
6.45
1,160.00
1227.75
1,300.00
6.60
0.96
432,600.00
Median
Put OI Loser
19/08/2022
DABUR-Aug
250,000.00
-1.01
3.75
580.00
588.65
600.00
3.85
-7.49
627,500.00
Median
19/08/2022
DALBHARAT-Aug
54,000.00
38.64
31.25
1,600.00
1619.9
1,700.00
14.35
24.69
212,000.00
Expensive Put
Put OI Gainer
19/08/2022
DEEPAKNTR-Aug
208,250.00
22.87
36.35
2,000.00
2041.3
2,100.00
29.05
11.78
425,000.00
Median
19/08/2022
DEEPAKNTR-Sep
69,000.00
13.75
92.70
2,000.00
2051.85
2,200.00
65.90
20.47
101,000.00
High Premium
19/08/2022
DIVISLAB-Aug
151,500.00
22.19
46.65
3,650.00
3691.9
3,900.00
12.05
-24.97
330,300.00
19/08/2022
DIVISLAB-Sep
56,700.00
24.40
63.40
3,500.00
3710.3
4,000.00
57.45
32.95
61,050.00
19/08/2022
DIXON-Aug
44,000.00
-10.69
18.35
3,700.00
3992.3
4,100.00
60.10
-16.69
190,500.00
Expensive Call
19/08/2022
DLF-Aug
998,250.00
-31.52
11.55
380.00
373.75
400.00
1.50
10.80
2,615,250.00
19/08/2022
DLF-Sep
290,400.00
35.06
10.00
350.00
375.7
400.00
11.70
34.73
589,050.00
Median
19/08/2022
DRREDDY-Aug
161,125.00
-6.71
25.80
4,100.00
4191.4
4,500.00
7.10
-4.20
337,875.00
19/08/2022
EICHERMOT-Aug
356,650.00
-15.53
3.35
3,100.00
3404.7
3,500.00
18.65
-6.98
311,150.00
19/08/2022
ESCORTS-Aug
193,050.00
-7.34
1.05
1,600.00
1775.6
1,900.00
4.70
-42.64
309,100.00
Less Premium
Call OI Loser
19/08/2022
EXIDEIND-Aug
1,562,400.00
-13.02
2.35
160.00
160.1
170.00
0.55
-26.26
2,527,200.00
Call OI Loser
19/08/2022
FEDERALBNK-Aug
5,200,000.00
-235.48
0.25
100.00
107.4
110.00
0.95
19.60
12,310,000.00
Put OI Loser
19/08/2022
FSL-Sep
369,200.00
21.11
2.55
100.00
110.65
110.00
7.35
28.38
551,200.00
High Premium
19/08/2022
GAIL-Aug
3,635,600.00
-12.67
1.50
130.00
133.15
150.00
0.25
-1.28
8,192,300.00
19/08/2022
GAIL-Sep
1,567,700.00
20.92
4.40
130.00
133.7
150.00
1.90
7.99
1,756,800.00
19/08/2022
GLENMARK-Aug
309,350.00
-24.54
16.65
400.00
386.55
400.00
3.85
-0.39
893,550.00
19/08/2022
GNFC-Aug
341,900.00
-14.35
15.75
760.00
763.7
800.00
6.70
4.67
1,856,400.00
19/08/2022
GODREJCP-Aug
245,000.00
15.22
5.10
880.00
907.4
910.00
14.95
24.02
560,000.00
19/08/2022
GODREJPROP-Aug
159,250.00
-8.65
8.25
1,300.00
1363.25
1,500.00
3.35
2.18
525,200.00
19/08/2022
GRANULES-Aug
684,000.00
14.07
2.70
300.00
312.2
330.00
1.95
1.99
1,476,000.00
19/08/2022
GRASIM-Aug
432,725.00
11.47
4.75
1,500.00
1604.35
1,700.00
4.60
-1.73
391,875.00
Median
19/08/2022
GUJGASLTD-Aug
465,000.00
-14.11
1.30
430.00
475.55
500.00
3.65
-10.01
1,043,750.00
19/08/2022
HAL-Aug
189,525.00
7.64
7.10
2,100.00
2243.95
2,300.00
26.65
11.34
363,850.00
19/08/2022
HAVELLS-Aug
249,000.00
35.07
8.50
1,320.00
1349.05
1,360.00
16.85
5.95
347,500.00
Put OI Gainer
19/08/2022
HCLTECH-Aug
417,900.00
-8.74
0.85
900.00
971.55
1,000.00
5.60
7.44
3,110,800.00
19/08/2022
HCLTECH-Sep
266,000.00
14.80
10.35
900.00
976.5
1,000.00
28.30
18.73
592,200.00
Expensive Call
19/08/2022
HDFC-Aug
366,600.00
-4.89
3.95
2,400.00
2470.05
2,500.00
13.05
6.65
618,900.00
19/08/2022
HDFC-Sep
100,800.00
11.58
36.15
2,400.00
2483.75
2,500.00
60.70
12.39
203,700.00
19/08/2022
HDFCAMC-Aug
206,400.00
-47.32
14.90
2,100.00
2159
2,200.00
23.30
6.04
289,200.00
Put OI Loser
19/08/2022
HDFCBANK-Aug
1,331,550.00
-89.58
0.55
1,400.00
1493.5
1,500.00
11.30
20.22
2,185,150.00
Put OI Loser
19/08/2022
HDFCBANK-Sep
510,950.00
39.28
24.15
1,460.00
1501.3
1,600.00
10.40
16.58
650,100.00
Put OI Gainer
19/08/2022
HDFCLIFE-Aug
695,200.00
-7.67
0.10
500.00
576.8
600.00
2.15
5.16
1,293,600.00
Less Premium
19/08/2022
HDFCLIFE-Sep
232,100.00
11.34
9.60
550.00
580.15
600.00
13.25
13.69
478,500.00
19/08/2022
HEROMOTOCO-Aug
216,000.00
-3.30
25.40
2,800.00
2841.75
3,000.00
8.25
-10.43
962,400.00
19/08/2022
HEROMOTOCO-Sep
49,800.00
34.65
85.35
2,800.00
2857.2
3,000.00
60.75
13.79
185,700.00
Expensive Call
19/08/2022
HINDALCO-Aug
1,216,900.00
6.98
5.35
420.00
427.1
440.00
4.20
-5.20
3,759,275.00
19/08/2022
HINDALCO-Sep
471,925.00
14.26
10.40
400.00
429.6
440.00
18.85
28.36
619,200.00
High Premium
19/08/2022
HINDCOPPER-Aug
967,500.00
28.34
1.25
110.00
113.3
120.00
0.75
-25.25
2,175,800.00
Expensive Put
Call OI Loser
19/08/2022
HINDPETRO-Aug
1,044,900.00
12.64
1.30
250.00
263.6
270.00
2.15
-6.80
974,700.00
19/08/2022
HINDUNILVR-Aug
307,500.00
-23.94
2.35
2,500.00
2640.7
2,700.00
12.10
16.92
649,500.00
19/08/2022
HINDUNILVR-Sep
77,700.00
18.30
24.25
2,500.00
2654.35
2,700.00
60.55
26.03
102,300.00
Expensive Put
19/08/2022
ICICIBANK-Aug
2,796,750.00
-13.69
0.60
800.00
872.35
890.00
4.85
38.05
3,528,250.00
Call OI Gainer
19/08/2022
ICICIBANK-Sep
918,500.00
7.22
15.95
850.00
876.8
900.00
17.30
28.96
1,251,250.00
Median
19/08/2022
ICICIGI-Aug
133,875.00
224.02
37.35
1,320.00
1290.4
1,300.00
13.25
40.27
240,125.00
Call OI Gainer
Put OI Gainer
19/08/2022
ICICIPRULI-Aug
187,500.00
-15.74
14.20
580.00
572.8
600.00
2.90
-9.94
813,000.00
19/08/2022
IDEA-Aug
47,530,000.00
-9.69
0.35
9.00
8.8
10.00
0.05
-3.58
115,500,000.00
19/08/2022
IDFC-Aug
2,680,000.00
2.19
0.00
45.00
61.8
60.00
2.00
-0.97
7,270,000.00
Less Premium
Higher Band
19/08/2022
IDFCFIRSTB-Aug
11,055,000.00
-3.66
0.10
40.00
44.7
45.00
0.85
-20.71
12,765,000.00
19/08/2022
IEX-Aug
2,505,000.00
1.91
4.70
165.00
164.2
175.00
1.50
1.93
7,620,000.00
19/08/2022
IGL-Aug
583,000.00
-81.97
2.05
400.00
419.5
440.00
2.50
0.66
831,875.00
Median
Put OI Loser
19/08/2022
INDHOTEL-Aug
1,029,632.00
-5.79
1.75
260.00
271.1
280.00
2.50
0.99
4,026,022.00
Median
19/08/2022
INDIACEM-Aug
748,200.00
0.00
0.00
160.00
203.6
210.00
2.55
13.57
2,198,200.00
19/08/2022
INDIAMART-Aug
21,900.00
7.59
22.15
4,000.00
4305.25
4,500.00
43.40
11.53
104,700.00
19/08/2022
INDIGO-Aug
159,300.00
15.58
18.45
1,900.00
1969.8
2,100.00
9.50
-3.69
320,400.00
19/08/2022
INDUSINDBK-Aug
872,100.00
-136.34
3.50
1,000.00
1065.7
1,100.00
8.40
15.26
1,354,500.00
Put OI Loser
19/08/2022
INDUSINDBK-Sep
801,900.00
42.96
17.75
1,000.00
1070.9
1,000.00
87.15
48.65
1,041,300.00
Expensive Put
Call OI Gainer
Put OI Gainer
19/08/2022
INDUSTOWER-Aug
1,122,800.00
-4.97
6.40
200.00
196.7
210.00
1.00
6.85
2,968,000.00
19/08/2022
INFY-Aug
971,700.00
-12.50
1.55
1,500.00
1595.55
1,600.00
18.85
-9.47
2,109,300.00
19/08/2022
INFY-Sep
340,800.00
8.90
19.85
1,500.00
1604.4
1,600.00
60.45
17.13
450,000.00
19/08/2022
IOC-Aug
4,124,250.00
-3.93
0.25
70.00
72.25
75.00
0.25
-17.25
9,145,500.00
Median
19/08/2022
IOC-Sep
3,471,000.00
9.87
1.55
70.00
72.6
80.00
0.80
16.80
5,265,000.00
Expensive Call
19/08/2022
IPCALAB-Aug
92,950.00
-18.18
13.40
900.00
910.15
1,000.00
1.85
13.56
343,850.00
19/08/2022
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