[--[65.84.65.76]--]
NIFTY
NIFTY 50

20096.6 206.90 (1.04%)

Option Chain for NIFTY

29 Nov 2023 04:22 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 2247.85 17350 1.10 - 74,09,100 3,09,000 11,38,150
3,750 -1,300 2,500 - 2668.90 17400 1.20 - 20,23,950 3,82,900 10,66,300
0 0 0 - 2156.45 17450 1.25 - 6,60,300 -6,550 2,07,450
22,550 -2,450 5,950 - 2646.45 17500 1.25 - 46,47,650 11,13,200 15,82,250
0 0 0 - 2066.05 17550 1.20 - 3,41,600 -37,800 31,550
24,100 -300 950 - 2535.00 17600 1.30 - 6,76,700 -20,350 2,17,300
0 0 0 - 1976.80 17650 1.15 - 4,72,450 500 53,200
400 0 50 - 2315.55 17700 1.30 - 4,30,400 -31,100 1,00,900
17,100 -4,000 4,950 - 2387.00 17750 1.40 - 5,57,650 -40,850 1,77,200
61,900 -29,950 32,800 - 2336.05 17800 1.35 - 26,19,900 8,38,450 11,90,350
850 -150 600 - 2278.85 17850 1.40 - 3,32,550 11,000 47,250
5,600 -7,900 9,750 - 2239.85 17900 1.15 - 29,83,500 8,41,150 12,28,750
0 0 0 - 1880.00 17950 1.40 - 3,80,100 -19,350 44,400
11,35,500 -61,100 2,49,300 - 2142.45 18000 1.35 - 97,79,500 4,96,350 50,79,750
0 0 0 - 1734.30 18050 1.50 - 4,87,750 57,500 81,650
20,250 -50 3,400 - 2039.45 18100 1.35 - 17,72,200 4,86,350 7,26,200
0 0 0 - 1582.00 18150 1.40 - 5,22,250 42,050 1,33,100
60,450 0 3,650 - 1944.35 18200 1.60 - 17,80,300 4,93,950 7,38,100
500 0 50 - 1822.00 18250 1.60 - 5,97,200 60,150 1,64,750
15,050 -1,500 2,200 - 1802.00 18300 1.45 - 16,89,600 -18,900 4,20,750
0 50 0 - 1555.35 18350 1.35 - 4,55,500 1,700 48,150
78,200 0 10,300 - 1741.95 18400 1.55 - 20,16,800 -6,950 4,12,500
1,550 0 100 - 1584.40 18450 2.55 - 5,40,000 1,800 87,100
4,79,350 -16,100 54,900 - 1646.55 18500 1.50 - 1,12,16,900 750 37,22,650
3,450 -300 350 - 1562.00 18550 1.60 - 11,37,750 -24,250 2,32,500
58,250 -750 7,000 - 1531.30 18600 1.40 - 52,90,900 -70,300 10,01,450
3,950 0 50 - 1498.50 18650 1.45 - 12,25,350 -9,650 1,32,650
68,500 -200 7,400 - 1433.00 18700 1.80 - 61,97,400 -1,36,250 11,39,550
19,750 -3,150 5,250 - 1381.00 18750 1.45 - 20,28,800 -16,200 2,00,250
2,49,350 -1,300 43,800 - 1347.45 18800 1.65 - 1,25,19,400 -48,150 19,76,450
30,100 -850 1,750 - 1281.65 18850 1.55 - 25,73,450 -2,300 4,73,050
4,75,700 -1,700 20,500 - 1237.20 18900 1.70 - 1,27,46,200 -1,71,800 15,11,000
30,300 -2,850 3,950 - 1187.90 18950 1.65 - 40,42,800 -37,750 3,40,850
9,72,250 -94,150 4,24,250 - 1145.90 19000 1.95 - 5,46,27,550 2,25,250 85,62,950
24,400 -750 4,000 - 1085.15 19050 1.80 - 52,97,600 -19,300 3,80,200
4,70,150 -64,950 1,17,550 - 1044.00 19100 1.85 - 2,56,89,950 -7,39,800 20,58,900
35,600 -16,950 24,100 - 987.25 19150 2.15 - 86,60,550 2,46,150 7,71,300
4,35,500 -33,800 2,20,350 - 946.10 19200 2.15 - 5,67,03,100 -9,550 45,89,900
80,850 -8,650 15,850 - 895.00 19250 2.25 - 1,41,79,600 -3,90,150 10,80,650
2,48,500 -95,900 2,39,300 - 846.30 19300 2.25 - 4,97,32,850 2,60,450 40,36,750
38,600 -9,200 24,550 - 797.00 19350 2.45 - 1,95,72,800 -1,54,450 15,82,550
4,04,400 -1,35,650 2,41,450 - 745.60 19400 2.50 - 5,88,26,700 -9,38,350 46,55,500
2,34,300 -30,400 54,500 - 695.00 19450 2.45 - 3,05,44,700 -13,78,400 15,76,700
10,58,750 -1,83,550 9,91,250 - 643.20 19500 2.90 - 9,97,56,950 4,78,700 80,99,150
67,950 -26,200 98,050 - 595.00 19550 2.65 - 3,61,11,350 -7,51,700 22,90,300
7,18,150 -1,49,050 10,99,500 - 545.30 19600 2.95 - 8,36,31,100 -99,300 71,25,400
1,53,950 -1,35,300 3,43,650 - 497.25 19650 3.05 - 4,82,54,600 -11,97,300 40,00,000
11,15,650 -5,17,400 32,96,650 - 446.00 19700 3.55 - 7,89,47,850 5,06,550 80,67,650
3,98,950 -3,34,800 14,95,700 - 395.30 19750 3.90 - 6,98,06,950 8,92,550 54,04,400
30,43,600 -20,98,300 1,75,53,850 - 345.00 19800 4.25 - 12,96,54,200 -15,60,750 1,32,58,150
14,40,750 -13,54,100 1,37,43,600 - 298.45 19850 4.95 - 11,03,39,300 -2,11,750 64,93,850
37,40,650 -32,74,850 6,13,44,200 - 247.40 19900 6.00 - 18,77,38,500 43,75,850 1,16,75,450
11,35,950 -28,05,750 8,61,05,550 - 200.75 19950 7.60 - 16,83,48,850 68,10,750 87,87,900
52,74,950 -49,74,850 27,99,99,850 - 153.20 20000 11.00 - 33,96,42,800 1,43,67,850 1,71,01,050
32,45,400 -17,67,350 26,06,61,450 - 110.00 20050 16.35 - 18,65,43,400 73,21,700 75,87,200
90,92,300 2,67,700 34,57,81,850 - 69.00 20100 26.00 - 15,47,96,800 1,04,83,450 1,11,10,350
75,51,500 29,97,350 27,69,09,750 - 40.00 20150 46.00 - 3,85,10,250 21,10,400 22,10,850
1,33,67,450 50,00,950 33,44,75,450 - 19.00 20200 75.10 - 2,62,60,800 14,34,250 16,41,300
87,76,100 45,71,250 20,05,88,200 - 8.65 20250 111.30 - 33,72,150 1,88,350 2,05,250
83,31,650 27,45,650 22,68,76,650 - 4.15 20300 162.00 - 18,69,000 1,26,300 1,76,600
32,84,700 19,03,800 9,84,93,800 - 1.85 20350 210.45 - 2,48,550 51,050 57,750
68,72,100 30,17,500 10,00,69,250 - 1.10 20400 256.60 - 2,48,050 24,750 1,05,500
18,29,300 9,90,700 3,52,07,550 - 0.60 20450 313.65 - 45,650 -18,600 9,750
74,30,000 7,32,300 6,55,18,250 - 0.55 20500 358.00 - 3,72,650 -10,900 2,06,200
8,53,350 2,38,750 1,16,37,750 - 0.45 20550 417.50 - 7,100 0 2,950
20,84,450 1,95,550 1,52,18,950 - 0.35 20600 455.50 - 11,950 -650 8,050
5,87,650 2,18,350 45,35,200 - 0.35 20650 515.10 - 1,550 400 2,500
28,34,700 7,48,900 1,60,43,900 - 0.30 20700 565.00 - 3,750 -50 4,500
3,65,250 1,52,950 32,37,650 - 0.30 20750 618.65 - 2,050 50 650
13,85,350 2,85,000 62,88,800 - 0.25 20800 663.20 - 5,100 -2,100 3,200
1,86,700 -4,850 29,48,050 - 0.25 20850 843.10 - 50 0 100
9,41,700 17,350 45,27,850 - 0.25 20900 770.60 - 650 0 500
1,59,650 19,650 21,57,200 - 0.20 20950 1496.90 - 0 0 0
38,09,700 -6,46,750 1,46,28,150 - 0.20 21000 856.10 - 1,69,250 -1,12,250 2,32,400
1,18,650 15,150 20,35,750 - 0.20 21050 1577.55 - 0 0 0
6,86,750 -19,000 21,27,200 - 0.25 21100 1236.00 - 0 -700 0
2,30,000 1,100 17,72,750 - 0.20 21150 1659.70 - 0 0 0
3,20,650 29,450 21,41,650 - 0.20 21200 1074.35 - 150 -50 1,800
99,150 5,450 20,06,250 - 0.15 21250 1827.10 - 0 0 0
1,19,200 450 12,59,400 - 0.15 21300 1435.20 - 0 0 0
46,550 14,150 4,27,100 - 0.20 21350 1828.20 - 0 0 0
1,52,300 -6,000 3,66,550 - 0.20 21400 1871.10 - 0 0 0
88,450 950 2,40,200 - 0.15 21450 1914.30 - 0 0 0
17,60,700 37,150 47,69,250 - 0.20 21500 1356.15 - 50,100 -35,800 1,61,700
48,000 -13,850 1,66,300 - 0.20 21550 2001.60 - 0 0 0
2,27,050 -8,150 1,98,350 - 0.15 21600 1753.00 - 0 0 0
91,050 650 2,10,750 - 0.20 21650 2089.95 - 0 0 0
18,55,400 1,17,450 20,89,100 - 0.15 21700 1569.20 - 3,400 -2,250 5,700
11,27,93,200 17,10,41,000
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.