Option Chain-20-01-2022
Option Chain-20-01-2022
Option Chain-20-01-2022
0.1% BRITANNIA 3737.35 1.67% CIPLA 914.75 0.79% COALINDIA 156.95 1.47% DIVISLAB 4516.7 0.61% DRREDDY 4708.4 0.66% EICHERMOT 2824.4 0.26% GRAS
Option Chain (Equity Derivatives) Last data updated on 07-Jan-2022 09:15 PM | Auto Refresh
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
No No
- - - - - -4252.35 30,400 -108.85 - - - - - -
conclusion conclusion
No No
- - - - - -4161.75 30,500 -117.95 - - - - - -
conclusion conclusion
No No
- - - - - -4071.75 30,600 -127.60 - - - - - -
conclusion conclusion
No No
- - - - - -3982.4 30,700 -137.90 - - - - - -
conclusion conclusion
No No
- - - - - -3893.65 30,800 -148.85 - - - - - -
conclusion conclusion
No No
- - - - - -3805.6 30,900 -160.45 - - - - - -
conclusion conclusion
No
- - - - - -3718.25 31,000 -0.90 7.20 - 3,850 200 5,450 Put Writing -
conclusion
No No
- - - - - -3631.65 31,100 -185.80 - - - - - -
conclusion conclusion
No No
- - - - - -3545.8 31,200 -199.60 - - - - - -
conclusion conclusion
No No
- - - - - -3460.7 31,300 -214.20 - - - - - -
conclusion conclusion
No No
- - - - - -3376.45 31,400 -229.60 - - - - - -
conclusion conclusion
No No
- - - - - -3293.05 31,500 -7.80 1.25 - - - 3,575 -
conclusion conclusion
No No
- - - - - -4263.3 31,600 -131.70 1.50 - - - 25 -
conclusion conclusion
No No
- - - - - -4476.85 31,700 -306.60 - - - - - -
conclusion conclusion
No No
- - - - - -4393.9 31,800 -323.10 - - - - - -
conclusion conclusion
No No
- - - - - -4311.6 31,900 -340.30 - - - - - -
conclusion conclusion
No Put Long
- - - - - -4530 32,000 -3.10 7.70 - 27,075 -3,025 10,950 -
conclusion Covering
https://www.niftytrader.in/nse-option-chain/banknifty 1/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
No No
- - - - - -4447.4 32,100 -337.85 - - - - - -
conclusion conclusion
No No
- - - - - -4365.45 32,200 -355.30 - - - - - -
conclusion conclusion
No No
- - - - - -4284.15 32,300 -373.45 - - - - - -
conclusion conclusion
No No
- - - - - -4203.55 32,400 -392.30 - - - - - -
conclusion conclusion
No
- - - - - -4123.65 32,500 -3.90 10.00 - 3,500 900 2,575 Put Writing -
conclusion
No No
- - - - - -4044.45 32,600 -432.05 - - - - - -
conclusion conclusion
No No
- - - - - -3966 32,700 -453.00 - - - - - -
conclusion conclusion
No No
- - - - - -3888.25 32,800 -474.70 - - - - - -
conclusion conclusion
No No
- - - - - -3811.25 32,900 -497.10 - - - - - -
conclusion conclusion
No
- - - - - -3735 33,000 -5.50 15.00 - 16,000 4,875 12,825 Put Writing -
conclusion
No No
- - - - - -4649.55 33,100 -410.60 - - - - - -
conclusion conclusion
No No
- - - - - -4569.2 33,200 -80.20 17.75 - - - 25 -
conclusion conclusion
No No
- - - - - -4489.5 33,300 -449.30 - - - - - -
conclusion conclusion
No No
- - - - - -4410.45 33,400 -469.60 - - - - - -
conclusion conclusion
Call
25 25 25 - 4192.10 -139.95 33,500 -5.90 21.00 - 5,625 1,075 2,750 Put Writing 110
Writing
No No
- - - - - -4254.35 33,600 -512.25 - - - - - -
conclusion conclusion
No No
- - - - - -4177.35 33,700 -534.60 - - - - - -
conclusion conclusion
No No
- - - - - -4101 33,800 -557.60 - - - - - -
conclusion conclusion
No No
- - - - - -4025.4 33,900 -581.35 - - - - - -
conclusion conclusion
Call
925 25 75 - 4000.00 720 34,000 -15.05 23.80 - 31,875 5,525 11,275 Put Writing 12.189
Buying
No No
- - - - - -4574.05 34,100 -19.95 28.10 - 1,250 - 750 -
conclusion conclusion
No No
- - - - - -4495.55 34,200 -501.85 - - - - - -
conclusion conclusion
No
- - - - - -4417.7 34,300 -1.10 30.00 - 200 100 125 Put Writing -
conclusion
https://www.niftytrader.in/nse-option-chain/banknifty 2/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
No
- - - - - -4340.5 34,400 -49.00 45.30 - 150 100 200 Put Writing -
conclusion
No
75 - - - 3126.05 1665.15 34,500 -23.20 35.00 - 34,050 1,550 12,150 Put Writing 162
conclusion
No
- - - - - -4188.15 34,600 -29.60 37.10 - 150 75 125 Put Writing -
conclusion
No No
- - - - 2945.50 1679.55 34,700 -616.10 - - - - - -
conclusion conclusion
No
75 - 50 - 2943.10 1563.1 34,800 -26.30 42.85 - 1,875 200 875 Put Writing 11.667
conclusion
No
75 - - - 2768.35 841.35 34,900 -33.00 50.60 - 900 75 1,050 Put Writing 14
conclusion
Call Short
725 -200 375 - 2821.00 243.4 35,000 -25.40 57.90 - 1,66,375 24,950 42,300 Put Writing 58.345
Covering
No Put Long
50 - 100 - 2933.05 1341.65 35,100 -35.90 54.45 - 2,200 -25 300 6
conclusion Covering
Call
125 75 125 - 2552.25 -147.9 35,200 -40.60 69.35 - 2,450 400 1,475 Put Writing 11.8
Writing
No
25 - - - 2425.75 1296.35 35,300 -22.05 62.20 - 1,425 575 725 Put Writing 29
conclusion
Call
150 50 125 - 2480.00 271.9 35,400 -49.65 75.95 - 4,825 300 550 Put Writing 3.667
Buying
No
1,100 - 800 - 2342.50 86.7 35,500 -45.25 88.30 - 1,98,075 15,000 33,825 Put Writing 30.75
conclusion
Call Short
50 -25 150 - 2418.45 872.05 35,600 -51.60 87.75 - 6,600 300 750 Put Writing 15
Covering
Call
100 75 125 - 2283.55 613.3 35,700 -52.85 98.10 - 8,175 1,225 2,675 Put Writing 26.75
Buying
No
550 - 100 - 2306.60 587.05 35,800 -53.20 109.85 - 5,650 900 2,075 Put Writing 3.773
conclusion
No
125 - 100 - 2223.05 890.75 35,900 -83.50 100.75 - 4,225 1,075 1,275 Put Writing 10.2
conclusion
Call
3,600 1,025 3,550 - 1894.80 148.95 36,000 -62.50 133.45 - 4,17,425 19,325 60,350 Put Writing 16.764
Buying
Call
450 75 450 - 1737.15 97.15 36,100 -77.50 138.10 - 9,950 1,375 2,825 Put Writing 6.278
Buying
Call
350 50 125 - 1740.25 241.8 36,200 -79.15 150.70 - 17,000 2,050 2,750 Put Writing 7.857
Buying
Call
625 25 250 - 1644.55 294.55 36,300 -63.15 164.70 - 22,075 2,975 4,800 Put Writing 7.68
Buying
Call
300 50 225 - 1547.35 -114.65 36,400 -90.20 171.55 - 13,200 2,675 3,825 Put Writing 12.75
Writing
Call
5,600 3,450 6,050 - 1500.00 172.1 36,500 -81.70 203.05 - 3,77,475 45,175 59,525 Put Writing 10.629
Buying
Call Long
175 -25 75 - 1321.05 -98.95 36,600 -60.85 233.00 - 20,150 775 2,275 Put Writing 13
Covering
https://www.niftytrader.in/nse-option-chain/banknifty 3/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
No
175 - 275 - 1313.55 180.75 36,700 -90.65 249.35 - 9,525 2,150 3,600 Put Writing 20.571
conclusion
Call Short
675 -25 125 - 1221.00 54.15 36,800 -99.30 258.30 - 19,325 4,100 5,825 Put Writing 8.63
Covering
Call Short
575 -25 125 - 1162.65 81.15 36,900 -108.15 292.10 - 10,750 2,025 3,325 Put Writing 5.783
Covering
Call
20,225 6,025 39,325 - 1100.00 123.95 37,000 -108.00 319.95 - 3,07,950 20,700 42,350 Put Writing 2.094
Buying
Call
1,425 150 3,600 - 1082.85 125.8 37,100 -126.05 339.10 - 15,700 50 3,050 Put Writing 2.14
Buying
Call Short
2,625 -150 7,325 - 1011.35 154.85 37,200 -123.70 379.95 - 22,875 700 3,225 Put Writing 1.229
Covering
Call Short
3,250 -250 13,450 - 906.90 97.9 37,300 -113.95 421.30 - 32,325 2,400 4,700 Put Writing 1.446
Covering
Call
5,150 3,200 25,075 - 850.00 87.75 37,400 -136.25 438.45 - 33,225 6,550 8,325 Put Writing 1.617
Buying
Call
37,925 5,725 2,05,275 - 778.25 100.7 37,500 -149.75 480.00 - 3,04,850 36,600 51,950 Put Writing 1.37
Buying
Call
9,775 4,550 46,875 - 700.20 66.6 37,600 -123.85 536.55 - 48,875 3,150 5,075 Put Writing 0.519
Buying
Call
14,100 9,575 1,24,825 - 652.90 71.35 37,700 -149.55 575.20 - 67,500 6,450 7,550 Put Writing 0.535
Buying
Call
15,300 7,250 89,000 - 615 81.8 37800 -146.20 629.30 - 75,925 5,700 6,325 Put Writing 0.413
Buying
Call
10,550 9,050 86,825 - 548 52.15 37900 -200.85 656.00 - 52,275 2,175 2,275 Put Writing 0.216
Buying
Call
60,800 26,625 4,44,750 - 531.5 77.2 38000 -165.40 719.20 - 2,61,275 25,725 27,925 Put Writing 0.459
Buying
Call
11,725 10,600 58,575 - 463.6 35.6 38100 -83.05 803.25 - 30,375 6,525 6,700 Put Writing 0.571
Buying
Call
13,900 13,150 63,275 - 437.45 76.45 38200 -88.45 825.00 - 9,925 1,975 2,000 Put Writing 0.144
Buying
Call
14,200 13,100 50,875 - 368.85 24.8 38300 -434.35 856.55 - 3,950 1,050 1,100 Put Writing 0.077
Buying
Call
8,025 7,275 39,950 - 344.8 43.55 38400 -351.55 938.65 - 4,450 1,250 1,275 Put Writing 0.159
Buying
Call
1,17,125 49,650 5,82,400 - 335 57.45 38500 -213.05 1036.95 - 26,300 6,650 6,950 Put Writing 0.059
Buying
Call
5,600 5,350 37,350 - 285.8 30.2 38600 -1085.90 1075.00 - 1,450 1,000 1,000 Put Writing 0.179
Buying
Call
4,200 2,925 30,800 - 264.65 17.05 38700 -1121.40 1095.20 - 100 50 50 Put Writing 0.012
Buying
Call No
7,425 6,500 28,350 - 255.15 35.2 38800 83.45 1685.35 - - - 25 0.003
Buying conclusion
Call No
2,525 2,375 39,250 - 222.75 42.8 38900 71.90 1757.40 - - - 25 0.01
Buying conclusion
https://www.niftytrader.in/nse-option-chain/banknifty 4/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
Call
1,15,125 71,150 6,83,425 - 202.05 27.65 39000 -50.00 1350.00 - 6,175 750 850 Put Writing 0.007
Buying
Call No
7,050 5,325 24,050 - 183.5 27.1 39100 -2447.00 - - - - - -
Buying conclusion
Call No
3,125 1,725 13,100 - 152.95 0.2 39200 -2506.50 - - - - - -
Buying conclusion
Call No
2,050 1,500 10,250 - 138.75 1.3 39300 26.40 2059.75 - - - 25 0.012
Buying conclusion
Call No
2,450 2,375 12,600 - 145.5 12.05 39400 -2627.80 - - - - - -
Buying conclusion
Call
29,125 12,625 2,44,275 - 113.95 12.45 39500 -124.35 1966.00 - 475 475 500 Put Writing 0.017
Buying
Call
2,575 2,400 12,000 - 108.65 -1.35 39600 -1020.75 1731.35 - 100 50 50 Put Writing 0.019
Writing
Call No
475 475 750 - 105.65 -1238.35 39700 -2815.35 - - - - - -
Writing conclusion
Call No
750 725 1,350 - 86.45 13.2 39800 -2879.30 - - - - - -
Buying conclusion
Call No
975 850 4,500 - 75.45 4.3 39900 -2944.00 - - - - - -
Buying conclusion
Call
67,050 49,550 3,10,150 - 67.95 8.85 40000 -216.45 2375.05 - 350 300 425 Put Writing 0.006
Buying
Call No
625 625 1,850 - 68.15 -1138.55 40100 -3075.50 - - - - - -
Writing conclusion
No
- - - - - -1174.1 40200 -542.30 2600.00 - 50 50 50 Put Writing -
conclusion
No No
- - - - - -1142.25 40300 -3209.75 - - - - - -
conclusion conclusion
Call No
200 125 425 - 65.35 0.4 40400 -3277.95 - - - - - -
Buying conclusion
Call No
24,825 21,025 96,275 - 41.05 4.65 40500 -3346.75 - - - - - -
Buying conclusion
Call No
325 325 550 - 35.6 -1015.05 40600 -3416.25 - - - - - -
Writing conclusion
Call No
1,525 1,300 3,300 - 34.75 1.9 40700 -3486.40 - - - - - -
Buying conclusion
No No
- - - - - -992.85 40800 -3557.20 - - - - - -
conclusion conclusion
Call No
25 25 50 - 24.9 -940.05 40900 -3628.65 - - - - - -
Writing conclusion
Call No
15,575 12,425 48,125 - 27.05 2.9 41000 -3700.75 - - - - - -
Buying conclusion
Call No
150 150 175 - 31.8 -879.15 41100 -3773.40 - - - - - -
Writing conclusion
No No
- - - - - -884.9 41200 -3846.75 - - - - - -
conclusion conclusion
https://www.niftytrader.in/nse-option-chain/banknifty 5/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
CALLS PUTS
Greeks BUILTUP OI CHNG IN OI VOL IV LTP NET CHNG STRIKE PRICE NET CHNG LTP IV VOL CHNG IN OI OI BUILTUP PCR
Call No
2,450 1,700 2,700 - 24.05 -3.45 41300 -3922.35 - - - - - -
Writing conclusion
No No
- - - - - -836.4 41400 -3996.95 - - - - - -
conclusion conclusion
Call No
3,950 3,775 16,625 - 20 3.95 41500 -4072.15 - - - - - -
Buying conclusion
No No
- - - - - -788.7 41600 -4147.95 - - - - - -
conclusion conclusion
No No
- - - - - -765.7 41700 -4224.30 - - - - - -
conclusion conclusion
Call No
100 100 150 - 15.1 -728.15 41800 -4301.25 - - - - - -
Writing conclusion
No No
- - - - - -721.35 41900 -4378.70 - - - - - -
conclusion conclusion
Call
13,550 10,050 34,500 - 15 0.2 42000 -55.15 4400.00 - 100 100 100 Put Writing 0.007
Buying
To explain it with a very rudimentary example: if SBI has highest Open Interest at 150PE and highest addition in 150PE as well, this will imply that the
market participants are expecting 150 to be a good support level for SBI.
With practice and experience, traders can develop a good gut feeling for identifying support and resistance using the table. Some traders also use IV
and Volume to make sense of these numbers, however for a beginner OI and Change in OI are sufficient.
Also, Check:
Nifty Open Interest Live Chart: Nifty Option Chain
Bank Nifty Open Interest Live Chart: Bank Nifty Option Chain
Bank Nifty Change in Open Interest: Bank Nifty Option Chain | Nifty Trader
We are trying to simplify the Option Chain analysis for traders by making it easy to interpret. The option chain on niftytrader shows the position of
option writers and option buyers - this will show the points of strength and weakness for the market and the position of option writers.
Calls:
1) OI increasing & Option Price Increasing --> Call Buying (Bullish)
3) OI Decreasing & Option Price Increasing --> Call Short Covering (Bullish)
4) OI Decreasing & Option Price Decreasing --> Call Long Covering (Bearish)
Puts:
1) OI increasing & Option Price Increasing --> Put Buying (Bearish)
FAQs:
Who is an option writer?
The option writer is a trading member who is permitted by the F&O segment of the exchange to write options contracts. Option
Writer has obligation to honor the contract and they receive a premium for that.
https://www.niftytrader.in/nse-option-chain/banknifty 7/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
For call options - it is the strike price of the option contract which is below “at the money” or “near the money” strike price.
What are the “at the money” or “near the money” strike prices?
"At the Money" or "Near the Money" strike price are those options contracts that have the strike price very close to the underlying
price (spot price or the last traded price of the Index or security).
What is a premium?
Premium is the price that the buyer of the option pays to the seller of the option for the rights conveyed by the option contract.
How to read option Chain data in NSE?
NSE Option chain is closely monitored by day traders to identify support and resistance levels, which they confirm with other indicators before placing
a trade.
We recommend traders use the niftytrader website and app for option chain analysis. You can also get in touch (email: care@niftytrader.in) with us to
incorporate any specific analysis on the option chain - our technical team will review the suggestion and try to incorporate it for the benefit of all
traders.
Check out Live Put & Call Options Quote: Find all details related to selected options here. You can use the filter to change the Expiration date, Option
type i.e. Call & Put option & Strike Price. It will show detailed data related to your selection for analysis.
The exercise style of an option refers to the price at which and/or time as to when the option is exercisable by the holder. It may either be an American
https://www.niftytrader.in/nse-option-chain/banknifty 9/10
1/8/22, 8:39 PM NSE Option Chain | NSE Stocks Option Chain | Nifty Trader
style option or a European style option or such other exercise style of option as the relevant authority (stock exchange) may prescribe from time to
time.
A European-style option contract is an option contract that may be exercised on the expiration day on or before the expiration
time.
American Style option contract is an option contract that may be exercised any day before the expiration day or before the
expiration time.
0-9 A B C D E F G H I J K L M N O P Q R S T U V W
X Y Z
Policy
https://www.niftytrader.in/nse-option-chain/banknifty 10/10