Read Pre-Open Market Analysis published at 8 am everday. click here

search
Option Chain For NIFTY - NIFTY 50
Last updated on 10 Jul 2020 12:49 PM info_outline

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

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 7300 -0.20 0.45 100.87 300 450
- - - - - 7350 - - - - -
- - - - - 7400 - - - - -
- - - - - 7450 - - - - -
- - - - - 7500 -0.05 0.45 94.30 750 3,075
- - - - - 7550 - - - - -
- - - - - 7600 - - - - -
- - - - - 7650 - - - - -
- - - - - 7700 - - - - -
- - - - - 7750 - - - - -
- - - - - 7800 - - - - -
- - - - - 7850 -290.90 1.00 89.66 75 75
- - - - - 7900 - - - - -
- - - - - 7950 - - - - -
- - - - - 8000 -0.15 0.60 81.22 675 60,900
- - - - - 8050 - - - - -
- - - - - 8100 - - - - -
- - - - - 8150 - - - - -
- - - - - 8200 - - - - -
- - - - - 8250 - - - - -
- - - - - 8300 - - - - -
- - - - - 8350 - - - - -
- - - - - 8400 - - - - -
- - - - - 8450 - - - - -
- - - - - 8500 -0.10 0.85 67.56 -7,950 39,975
- - - - - 8550 - - - - -
- - - - - 8600 - - - - -
- - - - - 8650 - - - - -
- - - - - 8700 - - - - -
- - - - - 8750 - - - - -
- - - - - 8800 - - - - -
- - - - - 8850 - - - - -
- - - - - 8900 -4.85 0.65 53.92 75 150
- - - - - 8950 - - - - -
675 - - - - 9000 0.10 1.40 55.61 110,625 499,125
- - - - - 9050 - - - - -
- - - - - 9100 - - - - 225
- - - - - 9150 - - - - -
- - - - - 9200 0.10 1.65 50.18 13,950 29,775
- - - - - 9250 - - - - -
- - - - - 9300 0.05 1.90 47.74 6,225 15,075
- - - - - 9350 - - - - 150
- - - - - 9400 0.05 2.00 45.05 3,150 22,425
- - - - - 9450 0.05 2.05 43.61 375 750
1,275 -75 64.01 1269.85 -58.15 9500 - 2.30 42.68 74,550 531,525
- - - - - 9550 0.25 2.50 41.44 2,625 3,375
675 - - - - 9600 - 2.55 39.84 18,525 161,100
- - - - - 9650 -0.70 2.60 38.55 75 450
1,575 - - - - 9700 -0.10 3.00 37.71 46,500 385,950
- - - - - 9750 -0.60 3.40 36.99 2,100 3,300
2,175 -1,350 56.29 981.45 -43.55 9800 -0.45 3.55 35.47 54,150 464,700
- - - - - 9850 -0.50 3.80 34.01 7,500 11,100
3,000 - - - - 9900 -0.45 4.35 33.29 -152,100 230,550
- - - - - 9950 -0.80 4.95 32.19 4,050 5,700
37,575 2,700 - 727.25 -92.15 10000 -0.75 5.40 30.99 455,100 1,654,500
- - - - - 10050 -0.85 5.90 29.71 29,250 44,400
34,050 -675 - 625.90 -105.05 10100 -1.00 6.75 28.68 426,525 860,625
- - - - - 10150 -0.85 8.10 27.89 36,375 68,250
27,225 3,825 - 527.00 -102.75 10200 -0.65 9.85 27.01 217,275 927,600
675 150 32.39 524.50 -32.90 10250 -0.20 12.25 26.29 117,375 241,725
47,925 -750 - 435.45 -91.65 10300 0.65 15.40 25.68 297,600 1,143,375
2,325 75 - 380.00 -115.65 10350 1.70 19.55 25.13 102,375 176,100
80,175 825 - 345.10 -87.75 10400 3.25 25.00 24.75 448,425 1,205,700
2,925 1,500 - 302.00 -111.00 10450 5.20 32.30 24.38 174,600 292,425
207,750 -4,950 14.61 263.40 -88.35 10500 8.70 41.55 24.11 510,600 1,659,600
20,250 2,250 16.49 223.50 -82.15 10550 11.45 53.15 23.97 95,400 228,075
345,450 154,800 17.13 189.90 -79.95 10600 17.10 67.00 23.79 662,025 1,639,575
63,600 45,525 17.29 157.00 -74.00 10650 21.75 84.40 23.73 181,650 305,700
1,098,075 629,550 17.90 128.35 -68.45 10700 28.20 104.60 23.77 930,225 2,097,225
554,625 470,325 18.16 102.25 -61.25 10750 35.40 129.05 23.94 230,250 440,625
3,085,650 1,986,150 18.30 79.90 -52.85 10800 43.00 156.70 24.17 169,800 1,504,500
749,475 573,300 18.37 61.20 -45.05 10850 54.45 188.20 24.40 35,550 162,675
2,148,450 1,356,675 18.45 45.40 -38.70 10900 61.50 222.90 24.90 -6,525 218,475
416,250 271,500 18.46 33.10 -28.50 10950 69.65 259.80 26.02 8,250 15,375
2,469,075 1,101,525 18.64 24.25 -23.05 11000 76.60 302.00 26.60 22,950 166,125
281,250 122,850 18.70 17.15 -16.10 11050 87.00 345.55 29.79 900 1,275
1,410,825 624,600 18.91 12.20 -12.55 11100 89.70 391.50 28.92 3,600 13,650
282,300 148,650 19.21 8.60 -9.10 11150 -1062.20 432.75 28.00 75 75
1,623,825 629,400 19.79 6.50 -5.90 11200 89.65 486.00 32.56 3,600 6,900
220,950 129,075 20.57 4.95 -4.10 11250 -1104.20 469.70 - - -
1,419,450 509,175 21.27 3.95 -2.70 11300 113.65 587.65 36.18 375 3,450
104,325 15,150 22.16 3.35 -1.80 11350 - - - - -
424,575 106,350 23.02 2.70 -1.30 11400 - - - - 300
20,775 6,750 23.95 2.45 -0.75 11450 - - - - 75
1,201,050 222,300 24.77 2.10 -0.65 11500 44.40 721.90 - - 1,050
25,125 12,600 25.75 1.85 -0.60 11550 - - - - -
488,175 -50,175 26.45 1.60 -0.45 11600 -674.60 820.00 - 75 75
16,950 1,050 27.12 1.35 -0.45 11650 - - - - -
180,525 26,700 27.95 1.15 -0.40 11700 - - - - 75
900 900 29.60 1.35 -37.05 11750 - - - - -
167,475 72,975 29.36 0.90 -0.30 11800 - - - - -
- - - - - 11850 - - - - -
67,950 8,850 31.04 0.75 -0.20 11900 - - - - -
- - 31.12 0.55 -35.90 11950 - - - - -
243,600 45,375 32.78 0.65 -0.20 12000 - - - - -
24,825 225 33.59 0.60 -0.30 12050 - - - - -
3,300 - 34.03 0.50 -0.15 12100 - - - - -
1,050 150 35.43 0.55 -0.55 12150 - - - - -
10,425 3,000 36.14 0.50 -0.15 12200 - - - - -
150 - - - - 12250 - - - - -
7,725 4,800 37.82 0.45 -0.30 12300 - - - - -
Total 19,628,400 17,549,475
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 prices, 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.