NIFTY
Nifty
22932.9
-12.40 (-0.05%)
Option Chain for NIFTY
19 Feb 2025 04:11 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 | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
0.00 | 0 | 1 | 0 | 0.00 | 1964.85 | 0.00 | 21100 | -0.30 | 0.15 | - | 1,85,372 | -16,386 | 42,907 | - |
- | 0 | 0 | 0 | - | 2317.00 | 0.00 | 21150 | -0.25 | 0.15 | - | 88,022 | -1,772 | 14,878 | - |
- | 0 | 0 | 0 | - | 2268.40 | 0.00 | 21200 | -0.20 | 0.25 | - | 69,069 | -2,140 | 15,515 | - |
0.00 | 0 | 1 | 0 | 0.00 | 1685.00 | 0.00 | 21250 | -0.25 | 0.20 | 47.90 | 52,809 | 537 | 9,335 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1766.35 | 0.00 | 21300 | -0.30 | 0.25 | 47.49 | 47,329 | -6,300 | 20,380 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1716.70 | 0.00 | 21350 | -0.30 | 0.25 | 46.09 | 16,239 | -880 | 2,176 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1667.00 | 0.00 | 21400 | -0.35 | 0.30 | 45.44 | 66,557 | -8,488 | 14,792 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1617.70 | 0.00 | 21450 | -0.40 | 0.25 | 43.31 | 33,623 | -323 | 3,404 | -0.00 |
- | 197 | -102 | 112 | - | 1432.00 | 2.05 | 21500 | -0.35 | 0.35 | 43.33 | 2,55,530 | -24,377 | 44,276 | -0.00 |
- | 4 | 4 | 15 | - | 1360.90 | -157.55 | 21550 | -0.45 | 0.25 | 40.61 | 46,588 | -94 | 3,294 | -0.00 |
0.95 | 4 | 4 | 2 | 69.14 | 1339.95 | -114.90 | 21600 | -0.45 | 0.30 | 39.81 | 99,057 | -12,394 | 14,199 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 1420.15 | 0.00 | 21650 | -0.55 | 0.25 | 37.80 | 63,034 | 400 | 5,630 | -0.00 |
0.94 | 2 | 2 | 4 | 68.51 | 1245.00 | -175.00 | 21700 | -0.60 | 0.30 | 36.97 | 2,34,606 | -19,225 | 16,947 | -0.00 |
- | 0 | 0 | 0 | - | 1745.40 | 0.00 | 21750 | -0.70 | 0.25 | 35.04 | 82,942 | 317 | 7,602 | -0.00 |
0.99 | 28 | -4 | 10 | 43.84 | 1125.70 | -43.20 | 21800 | -0.70 | 0.30 | 34.23 | 2,73,697 | -20,941 | 22,455 | -0.00 |
- | 0 | 0 | 0 | - | 1653.50 | 0.00 | 21850 | -0.60 | 0.50 | 34.48 | 1,53,055 | -2,935 | 7,587 | -0.00 |
- | 9 | 7 | 32 | - | 1010.70 | 8.75 | 21900 | -0.95 | 0.40 | 32.31 | 4,66,351 | -31,469 | 21,238 | -0.00 |
- | 8 | 0 | 5 | - | 953.05 | -21.00 | 21950 | -1.05 | 0.35 | 30.34 | 1,62,999 | -3,562 | 9,046 | -0.00 |
0.99 | 442 | -319 | 1,355 | 31.58 | 923.95 | -23.85 | 22000 | -1.10 | 0.50 | 30.09 | 11,28,964 | -5,122 | 1,08,495 | -0.00 |
0.98 | 84 | 45 | 154 | 36.71 | 876.65 | -39.95 | 22050 | -1.10 | 0.60 | 29.10 | 2,25,181 | -3,467 | 11,790 | -0.01 |
0.95 | 129 | -16 | 117 | 43.63 | 835.10 | -6.05 | 22100 | -1.30 | 0.60 | 27.66 | 7,08,096 | 22,365 | 61,556 | -0.01 |
- | 40 | -5 | 53 | - | 767.05 | -49.00 | 22150 | -1.70 | 0.55 | 25.88 | 3,50,428 | -3,518 | 21,723 | -0.01 |
0.98 | 124 | -11 | 334 | 31.21 | 724.00 | -24.40 | 22200 | -1.95 | 0.70 | 25.05 | 9,99,444 | -23,278 | 55,305 | -0.01 |
- | 47 | -8 | 63 | - | 666.70 | -27.35 | 22250 | -2.30 | 0.70 | 23.49 | 6,03,189 | -12,530 | 30,902 | -0.01 |
- | 132 | -48 | 1,489 | - | 620.35 | -28.40 | 22300 | -2.75 | 1.00 | 22.93 | 13,03,081 | 6,432 | 66,718 | -0.01 |
- | 200 | -2 | 1,350 | - | 573.05 | -30.45 | 22350 | -3.70 | 1.15 | 21.70 | 11,21,904 | -279 | 25,083 | -0.01 |
- | 514 | -137 | 2,716 | - | 521.15 | -30.75 | 22400 | -4.30 | 2.00 | 21.71 | 18,38,042 | -109 | 68,030 | -0.02 |
0.97 | 226 | -218 | 2,302 | 21.19 | 473.55 | -30.05 | 22450 | -5.55 | 2.85 | 21.11 | 14,16,044 | 15,694 | 58,840 | -0.03 |
0.98 | 2,396 | -1,078 | 31,295 | 17.64 | 425.00 | -31.80 | 22500 | -7.20 | 4.40 | 20.81 | 24,26,376 | 26,370 | 1,08,906 | -0.04 |
0.96 | 393 | -65 | 8,193 | 18.05 | 376.90 | -32.35 | 22550 | -8.95 | 6.30 | 20.25 | 14,77,635 | 5,871 | 29,549 | -0.06 |
0.93 | 1,496 | -1,216 | 50,433 | 18.75 | 330.70 | -35.00 | 22600 | -11.40 | 9.00 | 19.68 | 29,38,878 | -7,732 | 55,576 | -0.08 |
0.90 | 714 | -331 | 28,269 | 18.15 | 284.00 | -39.95 | 22650 | -14.00 | 13.60 | 19.45 | 16,85,854 | 4,212 | 28,688 | -0.12 |
0.86 | 5,059 | -1,375 | 2,08,676 | 17.52 | 238.65 | -47.50 | 22700 | -16.70 | 19.05 | 18.86 | 32,70,561 | -24,431 | 57,619 | -0.16 |
0.78 | 2,465 | -910 | 1,69,540 | 18.37 | 198.10 | -48.00 | 22750 | -20.30 | 27.40 | 18.35 | 21,59,216 | 2,137 | 36,440 | -0.22 |
0.73 | 19,033 | -2,926 | 11,18,887 | 17.02 | 157.40 | -52.40 | 22800 | -23.35 | 37.80 | 17.97 | 44,00,962 | 30,492 | 97,463 | -0.28 |
0.64 | 19,961 | 6,085 | 11,57,444 | 17.12 | 123.70 | -52.45 | 22850 | -25.10 | 53.25 | 17.78 | 27,79,155 | 16,479 | 46,757 | -0.36 |
0.55 | 54,723 | 8,437 | 30,93,098 | 16.82 | 92.70 | -52.70 | 22900 | -25.30 | 72.10 | 17.41 | 46,36,332 | 10,037 | 65,165 | -0.45 |
0.45 | 44,388 | 12,428 | 29,78,176 | 17.04 | 69.00 | -49.55 | 22950 | -20.85 | 98.20 | 17.60 | 31,11,675 | 4,384 | 28,668 | -0.55 |
0.36 | 1,09,908 | 26,047 | 57,42,173 | 17.05 | 49.10 | -45.20 | 23000 | -16.25 | 128.65 | 17.72 | 38,22,454 | 1,364 | 43,066 | -0.64 |
0.27 | 55,240 | 27,529 | 27,54,763 | 17.28 | 34.55 | -39.35 | 23050 | -11.55 | 163.35 | 17.34 | 10,07,697 | 2,687 | 9,183 | -0.73 |
0.20 | 1,34,021 | 60,674 | 37,71,068 | 17.65 | 23.65 | -32.70 | 23100 | -2.85 | 204.45 | 18.10 | 7,99,460 | -2,948 | 15,611 | -0.79 |
0.15 | 47,307 | 14,564 | 21,90,195 | 18.12 | 16.95 | -25.45 | 23150 | 4.55 | 247.35 | 19.45 | 1,64,691 | -619 | 4,952 | -0.83 |
0.11 | 1,02,633 | -4,044 | 39,33,938 | 18.60 | 11.80 | -19.10 | 23200 | 7.55 | 290.10 | 19.38 | 2,75,982 | -1,526 | 12,244 | -0.88 |
0.08 | 46,704 | 15,451 | 20,31,792 | 18.88 | 7.80 | -15.25 | 23250 | 9.60 | 335.40 | 19.51 | 37,824 | -536 | 1,504 | -0.92 |
0.06 | 1,04,390 | 16,156 | 27,35,296 | 19.44 | 5.45 | -11.10 | 23300 | 16.65 | 384.80 | 21.36 | 58,521 | -1,964 | 4,214 | -0.93 |
0.04 | 57,981 | 25,413 | 15,93,541 | 19.74 | 3.55 | -8.45 | 23350 | 14.30 | 432.50 | 21.90 | 4,893 | -138 | 659 | -0.95 |
0.03 | 1,09,387 | 32,839 | 22,58,082 | 20.47 | 2.60 | -5.95 | 23400 | 22.65 | 484.05 | 25.07 | 11,483 | -353 | 2,340 | -0.94 |
0.02 | 44,579 | -1,477 | 13,40,203 | 21.32 | 2.00 | -4.00 | 23450 | 16.80 | 530.20 | 23.67 | 1,188 | -26 | 649 | -0.97 |
0.02 | 1,63,059 | 39,359 | 24,20,568 | 22.04 | 1.45 | -3.00 | 23500 | 19.30 | 578.95 | 23.87 | 17,166 | -1,198 | 4,596 | -0.98 |
0.01 | 49,261 | 5,984 | 10,81,505 | 23.08 | 1.25 | -2.00 | 23550 | 16.00 | 621.30 | - | 315 | -51 | 348 | - |
0.01 | 1,03,822 | 12,798 | 14,43,051 | 24.17 | 1.05 | -1.30 | 23600 | 27.30 | 675.50 | - | 1,121 | -318 | 4,696 | - |
0.01 | 30,124 | -12,089 | 5,24,388 | 25.55 | 1.00 | -0.90 | 23650 | 20.05 | 716.90 | - | 176 | -30 | 364 | - |
0.01 | 77,226 | -20,975 | 9,58,746 | 26.30 | 0.80 | -0.60 | 23700 | 24.15 | 772.80 | - | 704 | -212 | 1,725 | - |
0.01 | 22,958 | -4,703 | 2,92,703 | 28.15 | 0.90 | -0.35 | 23750 | 37.40 | 830.45 | 34.70 | 178 | -8 | 342 | -0.97 |
0.01 | 87,164 | -34,561 | 6,23,480 | 28.43 | 0.65 | -0.50 | 23800 | 36.00 | 881.75 | 38.13 | 769 | -257 | 893 | -0.97 |
0.01 | 14,387 | -3,192 | 1,57,139 | 29.67 | 0.60 | -0.40 | 23850 | 78.30 | 950.85 | 52.81 | 64 | -14 | 276 | -0.92 |
0.01 | 36,336 | -11,533 | 3,45,814 | 31.23 | 0.65 | -0.25 | 23900 | 15.20 | 980.20 | 39.47 | 2,870 | 8 | 641 | -0.98 |
0.00 | 10,748 | -6,591 | 1,36,727 | 32.12 | 0.55 | -0.35 | 23950 | 51.65 | 1050.15 | 58.09 | 30 | -3 | 127 | -0.92 |
0.00 | 1,00,381 | -18,210 | 5,66,275 | 33.77 | 0.60 | -0.20 | 24000 | 37.70 | 1082.10 | 45.59 | 2,888 | -2,322 | 2,255 | -0.97 |
0.00 | 9,780 | 1,391 | 82,088 | 34.10 | 0.45 | -0.30 | 24050 | 22.30 | 1091.75 | - | 17 | -3 | 43 | - |
0.00 | 17,935 | -10,861 | 1,18,018 | 35.40 | 0.45 | -0.20 | 24100 | 25.00 | 1170.75 | - | 575 | -481 | 533 | - |
|
||||||||||||||
0.00 | 7,230 | -5,276 | 60,001 | 36.71 | 0.45 | -0.15 | 24150 | 22.55 | 1210.00 | - | 17 | -1 | 36 | - |
0.00 | 25,527 | -20,700 | 1,59,128 | 37.09 | 0.35 | -0.25 | 24200 | 4.85 | 1270.00 | - | 554 | -508 | 397 | - |
0.00 | 5,151 | -899 | 43,093 | 38.37 | 0.35 | -0.25 | 24250 | -50.50 | 1349.50 | 68.21 | 3 | 4 | 4 | -0.94 |
0.00 | 8,507 | -7,683 | 86,033 | 40.13 | 0.40 | -0.20 | 24300 | 19.70 | 1379.70 | 51.63 | 391 | -335 | 349 | -0.98 |
0.00 | 3,710 | 335 | 38,136 | 40.89 | 0.35 | -0.20 | 24350 | 0.00 | 1278.05 | 0.00 | 0 | 22 | 0 | 0.00 |
0.00 | 6,661 | -2,694 | 46,501 | 42.12 | 0.35 | -0.20 | 24400 | 36.05 | 1480.00 | 55.41 | 96 | -43 | 339 | -0.98 |
0.00 | 2,430 | 767 | 30,050 | 42.76 | 0.30 | -0.25 | 24450 | 154.00 | 1546.60 | - | 6 | 8 | 8 | - |
0.00 | 65,638 | -19,253 | 1,90,321 | 44.53 | 0.35 | -0.15 | 24500 | 12.75 | 1574.30 | - | 352 | -274 | 515 | - |
0.00 | 5,850 | -2,074 | 36,054 | 45.19 | 0.30 | -0.20 | 24550 | 0.00 | 1551.85 | 0.00 | 0 | -7 | 0 | 0.00 |
0.00 | 9,439 | -3,131 | 38,396 | 48.68 | 0.50 | 0.05 | 24600 | 35.00 | 1670.00 | - | 255 | -248 | 132 | - |
0.00 | 4,489 | -1,357 | 16,560 | 49.44 | 0.45 | 0.00 | 24650 | 0.00 | 1272.85 | - | 0 | 0 | 0 | - |
- | 5,446 | -4,673 | 23,275 | - | 0.50 | 0.05 | 24700 | 21.15 | 1811.15 | - | 12 | -12 | 78 | - |
- | 4,911 | -1,153 | 19,956 | - | 0.20 | -0.25 | 24750 | -20.00 | 1659.45 | 0.00 | 0 | 1 | 0 | 0.00 |
- | 3,151 | -2,313 | 18,554 | - | 0.50 | 0.05 | 24800 | 65.00 | 1915.00 | - | 7 | -3 | 25 | - |
- | 1,012 | -549 | 5,877 | - | 0.80 | 0.35 | 24850 | 0.00 | 1779.90 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 2,606 | -1,237 | 13,327 | - | 0.40 | -0.05 | 24900 | 0.00 | 2017.00 | 0.00 | 0 | 16 | 0 | 0.00 |
- | 601 | -555 | 6,122 | - | 0.35 | -0.10 | 24950 | 0.00 | 1531.15 | - | 0 | 0 | 0 | - |
- | 46,779 | -21,874 | 1,42,031 | - | 0.35 | -0.10 | 25000 | 3.25 | 2069.35 | - | 788 | -739 | 844 | - |
- | 1,466 | -1,607 | 7,885 | - | 0.25 | -0.20 | 25050 | 0.00 | 1620.35 | - | 0 | 0 | 0 | - |
- | 11,900 | -193 | 20,622 | - | 0.50 | 0.05 | 25100 | 1.25 | 2013.90 | 0.00 | 0 | -2 | 0 | 0.00 |
- | 1,011 | -622 | 15,389 | - | 0.40 | -0.05 | 25150 | 0.00 | 1710.90 | - | 0 | 0 | 0 | - |
- | 10,435 | -2,312 | 24,460 | - | 0.40 | -0.05 | 25200 | -12.00 | 2268.00 | - | 13 | 89 | 89 | - |
- | 3,384 | -1,831 | 25,519 | - | 0.25 | -0.20 | 25250 | 0.00 | 1802.65 | - | 0 | 0 | 0 | - |
- | 14,454 | -2,360 | 63,550 | - | 0.35 | -0.05 | 25300 | -72.45 | 2395.80 | - | 19 | 12 | 12 | - |
- | 4,272 | 250 | 17,307 | - | 0.35 | -0.10 | 25350 | 0.00 | 1895.45 | - | 0 | 0 | 0 | - |
- | 9,599 | -12,555 | 33,136 | - | 0.40 | -0.05 | 25400 | 130.00 | 2445.00 | - | 1 | 5 | 5 | - |
- | 5,306 | -5,242 | 24,578 | - | 0.30 | -0.15 | 25450 | 0.00 | 1989.20 | - | 0 | 0 | 0 | - |
- | 1,07,795 | -2,599 | 2,21,783 | - | 0.40 | -0.05 | 25500 | 41.90 | 2571.90 | - | 52 | -46 | 233 | - |
20,66,909 | 14,53,261 |
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.