NIFTY
Nifty
24853.4
-93.10 (-0.37%)
Option Chain for NIFTY
17 Jun 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 75 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.98 | 153 | -6 | 11 | 58.93 | 2060.00 | -95.00 | 704.49 22800 7907.33 | -1.75 | 1.00 | 44.10 | 5,80,857 | -47,444 | 1,07,787 | -0.00 |
- | 13 | 13 | 1 | - | 2030.70 | -182.30 | 720.38 22850 -81.46 | -1.80 | 1.25 | 44.17 | 74,543 | -1,059 | 9,365 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 2081.40 | 0.00 | - 22900 - | -2.00 | 1.25 | 43.17 | 1,18,764 | -6,287 | 17,062 | -0.00 |
0.00 | 0 | 3 | 0 | 0.00 | 1756.55 | 0.00 | - 22950 -167.67 | -2.10 | 1.30 | 42.26 | 49,593 | -503 | 3,728 | -0.01 |
- | 614 | -16 | 113 | - | 1826.80 | -135.20 | 108.48 23000 921.88 | -2.15 | 1.35 | 41.40 | 3,39,073 | -14,750 | 66,609 | -0.01 |
0.00 | 0 | -1 | 0 | 0.00 | 1656.70 | 0.00 | - 23050 -475.00 | -2.40 | 1.40 | 40.53 | 42,812 | 475 | 3,080 | -0.01 |
0.00 | 0 | 1 | 0 | 0.00 | 1854.60 | 0.00 | - 23100 -5534.00 | -2.30 | 1.60 | 40.10 | 1,40,858 | -5,534 | 11,005 | -0.01 |
0.00 | 0 | 5 | 0 | 0.00 | 1517.10 | -19.45 | - 23150 -31.20 | -2.50 | 1.75 | 39.47 | 66,426 | -156 | 5,918 | -0.01 |
0.94 | 10 | 4 | 1 | 61.30 | 1680.00 | -74.40 | 3061.50 23200 142.00 | -2.55 | 1.80 | 38.60 | 2,13,771 | 568 | 30,615 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1800.00 | 0.00 | - 23250 - | -2.80 | 2.10 | 38.18 | 98,965 | 1,122 | 7,432 | -0.01 |
0.93 | 30 | 30 | 1 | 60.87 | 1590.05 | 200.05 | 854.60 23300 -80.87 | -2.90 | 2.20 | 37.32 | 2,22,990 | -2,426 | 25,638 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1288.20 | 0.00 | - 23350 - | -3.00 | 2.45 | 36.80 | 1,18,669 | 4,203 | 10,159 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1554.50 | 0.00 | - 23400 - | -3.05 | 2.70 | 36.09 | 2,56,432 | 8,470 | 35,872 | -0.01 |
0.00 | 0 | 6 | 0 | 0.00 | 1521.90 | 0.00 | - 23450 717.17 | -3.40 | 2.70 | 34.97 | 96,729 | 4,303 | 9,485 | -0.01 |
- | 315 | -50 | 108 | - | 1335.00 | -127.30 | 358.50 23500 337.78 | -3.40 | 3.25 | 34.73 | 4,92,147 | -16,889 | 1,12,928 | -0.01 |
0.00 | 0 | 13 | 0 | 0.00 | 1145.00 | 0.00 | - 23550 -68.62 | -3.45 | 3.55 | 34.08 | 69,662 | -892 | 8,048 | -0.02 |
0.99 | 89 | -6 | 54 | 27.83 | 1252.00 | -106.40 | 347.46 23600 350.00 | -3.65 | 3.75 | 33.11 | 2,32,499 | -2,100 | 30,924 | -0.02 |
0.00 | 0 | 5 | 0 | 0.00 | 1324.10 | 0.00 | - 23650 -29.80 | -3.80 | 4.00 | 32.26 | 84,590 | -149 | 8,477 | -0.02 |
- | 74 | -6 | 13 | - | 1151.00 | -119.25 | 553.08 23700 -2268.67 | -4.05 | 4.35 | 31.48 | 2,77,842 | 13,612 | 40,928 | -0.02 |
0.97 | 7 | 7 | 10 | 33.71 | 1107.75 | 163.55 | 1347.14 23750 -290.57 | -4.25 | 4.65 | 30.60 | 1,45,743 | -2,034 | 9,430 | -0.02 |
- | 383 | -22 | 152 | - | 1038.00 | -131.35 | 206.62 23800 -562.18 | -4.20 | 5.30 | 30.02 | 3,49,577 | 12,368 | 79,135 | -0.03 |
- | 20 | -4 | 2 | - | 985.45 | -131.25 | 792.25 23850 -873.25 | -4.45 | 5.90 | 29.32 | 1,39,791 | 3,493 | 15,845 | -0.03 |
- | 278 | -22 | 93 | - | 950.30 | -116.90 | 164.78 23900 43.82 | -4.60 | 6.45 | 28.50 | 2,93,375 | -964 | 45,810 | -0.03 |
0.92 | 87 | -9 | 46 | 35.24 | 923.70 | -95.45 | 190.61 23950 -300.00 | -5.20 | 6.80 | 27.57 | 1,30,093 | 2,700 | 16,583 | -0.03 |
- | 2,885 | -268 | 4,143 | - | 836.20 | -136.05 | 46.40 24000 -57.84 | -5.20 | 7.75 | 26.85 | 6,75,619 | 15,500 | 1,33,853 | -0.04 |
0.94 | 39 | -5 | 40 | 28.70 | 815.05 | -105.60 | 316.72 24050 -456.20 | -5.50 | 8.45 | 25.96 | 1,51,668 | 2,281 | 12,352 | -0.04 |
- | 659 | -109 | 331 | - | 741.00 | -132.15 | 63.33 24100 24.07 | -5.75 | 9.35 | 25.21 | 3,99,753 | -2,624 | 41,734 | -0.05 |
- | 148 | -18 | 130 | - | 698.55 | -123.75 | 81.26 24150 45.44 | -6.40 | 10.35 | 24.26 | 2,28,934 | -818 | 12,027 | -0.05 |
- | 753 | -425 | 1,314 | - | 642.80 | -135.25 | 67.84 24200 -13.15 | -6.55 | 11.70 | 23.49 | 4,46,358 | 5,588 | 51,082 | -0.06 |
- | 174 | -25 | 146 | - | 592.50 | -132.45 | 108.48 24250 -133.60 | -6.50 | 13.50 | 22.79 | 1,96,527 | 3,340 | 18,876 | -0.07 |
- | 897 | -71 | 1,693 | - | 541.05 | -138.30 | 58.90 24300 -116.83 | -6.55 | 15.55 | 22.06 | 4,93,307 | 8,295 | 52,829 | -0.08 |
- | 325 | -26 | 534 | - | 497.35 | -135.75 | 51.43 24350 -4.38 | -6.75 | 17.85 | 21.29 | 2,29,699 | 114 | 16,715 | -0.10 |
- | 1,352 | -372 | 6,310 | - | 452.00 | -133.20 | 31.14 24400 10.36 | -6.50 | 21.10 | 20.65 | 5,55,502 | -3,853 | 42,100 | -0.11 |
0.95 | 614 | -96 | 2,139 | 13.55 | 406.90 | -132.25 | 26.88 24450 15.86 | -6.15 | 24.85 | 19.96 | 3,04,148 | -1,523 | 16,504 | -0.13 |
0.94 | 6,430 | -1,176 | 48,683 | 12.59 | 361.00 | -132.15 | 13.89 24500 1.57 | -5.35 | 29.65 | 19.34 | 10,47,373 | -1,847 | 89,287 | -0.16 |
0.88 | 1,767 | -98 | 7,774 | 13.98 | 316.45 | -131.10 | 11.47 24550 23.28 | -4.65 | 35.25 | 18.66 | 3,86,253 | -2,281 | 20,261 | -0.19 |
0.84 | 11,963 | -2,112 | 78,353 | 14.08 | 274.00 | -129.55 | 6.41 24600 -0.63 | -2.90 | 42.50 | 18.06 | 9,47,220 | 1,331 | 76,658 | -0.22 |
0.78 | 6,700 | -572 | 37,074 | 14.16 | 234.00 | -127.10 | 4.36 24650 11.55 | -0.30 | 52.05 | 17.59 | 5,69,080 | -6,604 | 29,179 | -0.26 |
0.73 | 22,162 | -1,102 | 2,69,575 | 13.91 | 195.00 | -123.90 | 3.53 24700 14.08 | 3.60 | 63.90 | 17.15 | 12,61,835 | -15,513 | 78,300 | -0.31 |
0.66 | 8,820 | -77 | 2,17,733 | 13.68 | 159.10 | -119.40 | 3.03 24750 100.01 | 8.05 | 78.05 | 16.70 | 7,95,666 | -7,701 | 26,702 | -0.37 |
0.59 | 45,007 | 2,207 | 11,85,229 | 13.35 | 127.80 | -112.70 | 1.98 24800 -2.62 | 14.30 | 95.85 | 16.57 | 22,47,287 | -5,781 | 88,956 | -0.43 |
0.50 | 52,527 | 37,226 | 14,74,714 | 13.42 | 99.30 | -105.45 | 0.93 24850 0.42 | 22.20 | 117.80 | 16.18 | 18,07,491 | 15,634 | 48,722 | -0.50 |
0.42 | 99,177 | 45,391 | 26,86,402 | 13.44 | 76.40 | -95.30 | 0.58 24900 -0.45 | 32.10 | 144.25 | 16.15 | 23,62,551 | -20,587 | 57,056 | -0.56 |
0.35 | 49,867 | 23,735 | 12,00,793 | 13.44 | 57.35 | -84.15 | 0.25 24950 -0.77 | 43.25 | 175.45 | 16.33 | 7,35,349 | -18,195 | 12,545 | -0.63 |
0.28 | 1,31,375 | 56,982 | 21,73,521 | 13.49 | 42.25 | -72.45 | 0.27 25000 -0.23 | 54.80 | 209.80 | 16.53 | 8,66,813 | -13,356 | 34,852 | -0.68 |
0.22 | 32,419 | 12,536 | 7,70,083 | 13.74 | 31.50 | -59.95 | 0.21 25050 0.03 | 67.95 | 250.00 | 17.26 | 1,13,741 | 384 | 6,814 | -0.73 |
0.17 | 84,676 | 29,946 | 12,51,421 | 13.95 | 23.05 | -48.70 | 0.15 25100 -0.10 | 78.00 | 290.30 | 17.68 | 1,41,952 | -2,989 | 12,605 | -0.77 |
0.13 | 36,700 | 11,223 | 6,86,107 | 14.14 | 17.00 | -38.40 | 0.10 25150 -0.14 | 88.95 | 335.00 | 18.63 | 22,703 | -1,553 | 3,546 | -0.80 |
0.10 | 1,05,909 | 24,590 | 13,18,759 | 14.70 | 12.95 | -29.20 | 0.09 25200 -0.30 | 98.05 | 381.15 | 20.27 | 61,648 | -7,480 | 9,649 | -0.82 |
0.08 | 37,054 | 13,863 | 6,65,252 | 14.93 | 9.30 | -22.75 | 0.04 25250 -0.05 | 102.80 | 425.65 | 20.19 | 6,568 | -680 | 1,459 | -0.85 |
0.06 | 1,00,540 | -152 | 10,28,101 | 15.16 | 6.65 | -17.25 | 0.02 25300 3.82 | 111.35 | 475.85 | 21.92 | 12,169 | -581 | 1,944 | -0.86 |
0.04 | 44,370 | 17,434 | 5,69,052 | 15.71 | 5.25 | -13.00 | 0.01 25350 -0.01 | 113.70 | 523.75 | 23.02 | 1,593 | -149 | 339 | -0.88 |
0.03 | 67,399 | 15,969 | 9,57,312 | 16.06 | 3.90 | -9.95 | 0.01 25400 -0.01 | 121.40 | 574.85 | 24.91 | 3,154 | -204 | 936 | -0.88 |
0.03 | 24,848 | 2,662 | 4,29,324 | 16.64 | 3.15 | -7.55 | 0.01 25450 -0.00 | 118.75 | 618.95 | 24.74 | 580 | -10 | 254 | -0.90 |
0.02 | 1,29,866 | 19,989 | 10,71,391 | 17.34 | 2.70 | -5.75 | 0.02 25500 -0.02 | 123.80 | 671.90 | 28.06 | 4,833 | -316 | 2,951 | -0.89 |
0.02 | 24,755 | 4,931 | 4,65,774 | 17.70 | 2.05 | -4.50 | 0.01 25550 -0.00 | 113.90 | 712.65 | 25.41 | 113 | -1 | 154 | -0.93 |
0.02 | 66,830 | 10,425 | 7,46,843 | 18.42 | 1.80 | -3.25 | 0.00 25600 -0.00 | 132.45 | 770.05 | 29.52 | 298 | -48 | 216 | -0.91 |
0.01 | 22,596 | 7,277 | 5,59,409 | 19.06 | 1.55 | -2.60 | 0.00 25650 0.00 | 116.10 | 811.30 | 28.89 | 113 | 1 | 107 | -0.93 |
0.01 | 59,487 | 2,009 | 6,72,751 | 19.64 | 1.35 | -2.00 | 0.00 25700 0.01 | 125.45 | 868.70 | 31.51 | 252 | 21 | 220 | -0.92 |
0.01 | 26,870 | 3,653 | 5,09,548 | 20.50 | 1.25 | -1.50 | 0.00 25750 0.00 | 124.25 | 911.75 | 31.81 | 121 | 9 | 47 | -0.93 |
|
||||||||||||||
0.01 | 65,297 | 7,258 | 5,50,901 | 21.37 | 1.20 | -1.15 | 0.00 25800 -0.00 | 128.70 | 970.05 | 36.34 | 188 | -27 | 134 | -0.92 |
0.01 | 22,229 | 7,960 | 2,72,985 | 22.10 | 1.10 | -0.95 | 0.00 25850 0.00 | 128.70 | 1023.75 | 38.85 | 67 | 14 | 75 | -0.91 |
0.01 | 40,285 | 2,393 | 3,10,568 | 23.04 | 1.10 | -0.65 | 0.00 25900 -0.00 | 114.25 | 1058.30 | 31.43 | 68 | -1 | 84 | -0.96 |
0.01 | 14,066 | 3,567 | 1,06,585 | 23.85 | 1.05 | -0.60 | 0.00 25950 0.01 | -198.15 | 1108.30 | 32.99 | 3 | 35 | 35 | -0.96 |
0.01 | 1,38,096 | 12,124 | 6,46,536 | 24.58 | 1.00 | -0.55 | 0.00 26000 -0.00 | 127.40 | 1167.45 | 40.46 | 290 | -14 | 626 | -0.93 |
0.01 | 22,703 | 2,834 | 1,04,251 | 25.26 | 0.90 | -0.40 | - 26050 0.00 | -3.40 | 1362.75 | 0.00 | 0 | 6 | 0 | 0.00 |
0.01 | 48,190 | 9,390 | 1,75,306 | 26.11 | 0.90 | -0.35 | 0.00 26100 0.00 | 126.30 | 1272.30 | 44.27 | 32 | 4 | 59 | -0.93 |
0.01 | 11,864 | 3,236 | 68,911 | 27.07 | 0.90 | -0.25 | - 26150 - | 0.00 | 1204.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 35,336 | 1,597 | 1,70,662 | 27.55 | 0.80 | -0.30 | - 26200 0.01 | 0.00 | 1235.30 | 0.00 | 0 | 9 | 0 | 0.00 |
0.01 | 9,362 | 1,341 | 62,156 | 28.80 | 0.90 | -0.15 | - 26250 - | 0.00 | 1284.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 23,480 | 568 | 1,04,208 | 29.17 | 0.75 | -0.25 | - 26300 -0.01 | 0.00 | 1614.60 | 0.00 | 0 | -7 | 0 | 0.00 |
0.00 | 5,365 | -558 | 52,366 | 30.19 | 0.80 | -0.25 | - 26350 -0.01 | 0.00 | 1665.05 | 0.00 | 0 | 4 | 0 | 0.00 |
0.00 | 24,978 | 1,562 | 1,48,613 | 31.06 | 0.80 | -0.15 | 0.00 26400 0.01 | -307.45 | 1525.00 | - | 1 | 18 | 18 | - |
0.00 | 9,462 | 1,719 | 64,189 | 31.73 | 0.75 | -0.20 | - 26450 0.00 | 0.00 | 1884.95 | 0.00 | 0 | 1 | 0 | 0.00 |
0.00 | 60,606 | 7,351 | 3,08,537 | 32.63 | 0.75 | -0.20 | - 26500 0.00 | 0.00 | 1903.70 | 0.00 | 0 | 3 | 0 | 0.00 |
0.00 | 10,249 | 1,839 | 38,200 | 33.42 | 0.75 | -0.25 | - 26550 0.00 | 0.00 | 1860.40 | 0.00 | 0 | 4 | 0 | 0.00 |
0.00 | 10,054 | 1,453 | 54,403 | 34.03 | 0.70 | -0.25 | - 26600 0.00 | 0.00 | 1677.40 | 0.00 | 0 | 2 | 0 | 0.00 |
0.00 | 6,621 | 353 | 35,017 | 34.87 | 0.70 | -0.25 | - 26650 0.00 | 0.00 | 1895.85 | 0.00 | 0 | 1 | 0 | 0.00 |
0.00 | 15,381 | 919 | 57,829 | 35.53 | 0.65 | -0.30 | - 26700 0.01 | 0.00 | 1840.00 | 0.00 | 0 | 6 | 0 | 0.00 |
0.00 | 8,169 | 1,076 | 36,309 | 36.35 | 0.65 | -0.25 | - 26750 0.01 | 0.00 | 1818.15 | 0.00 | 0 | 8 | 0 | 0.00 |
0.00 | 56,909 | -1,168 | 1,48,772 | 37.12 | 0.65 | -0.25 | - 26800 - | 0.00 | 1894.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 28,156 | 1,201 | 53,722 | 37.92 | 0.65 | -0.25 | - 26850 0.00 | 0.00 | 1922.25 | 0.00 | 0 | 1 | 0 | 0.00 |
0.00 | 79,123 | 9,049 | 2,18,587 | 38.80 | 0.65 | -0.25 | - 26900 0.00 | 0.00 | 1970.00 | 0.00 | 0 | 1 | 0 | 0.00 |
20,56,014 | 17,14,725 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.