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
- 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.