NIFTY
Nifty
25004.85
6.40 (0.03%)
Option Chain for NIFTY
11 Oct 2024 10:24 AM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 0 | 0 | 0 | 2009.85 | 0.00 | 23050 | 0.25 | 1.75 | 18,94,500 | 1,84,875 | 27,13,350 |
| 150 | 50 | 150 | 1935.75 | 13.80 | 23100 | 0.25 | 1.75 | 23,14,250 | 1,65,125 | 36,68,225 |
| 0 | 0 | 0 | 1910.90 | 0.00 | 23150 | 0.45 | 1.95 | 8,04,200 | 1,85,400 | 3,22,575 |
|
|
||||||||||
| 0 | 300 | 0 | 1840.75 | 0.00 | 23200 | 0.10 | 1.90 | 10,09,125 | 1,58,550 | 6,51,300 |
| 0 | 0 | 0 | 1807.40 | 0.00 | 23250 | 0.10 | 1.95 | 3,35,375 | 18,975 | 1,87,650 |
| 0 | 50 | 0 | 1758.80 | 0.00 | 23300 | 0.35 | 2.00 | 8,55,975 | 1,48,600 | 5,33,125 |
| 0 | 0 | 0 | 1706.55 | 0.00 | 23350 | 0.10 | 2.15 | 1,52,925 | 34,075 | 56,425 |
| 50 | 50 | 25 | 1590.00 | -100.00 | 23400 | -0.30 | 2.20 | 11,29,125 | 3,43,000 | 7,56,900 |
| 0 | 0 | 0 | 1610.75 | 0.00 | 23450 | -0.20 | 2.40 | 1,08,250 | 21,850 | 40,200 |
| 0 | 1,875 | 0 | 1538.00 | 0.00 | 23500 | -0.45 | 2.45 | 19,90,825 | 3,32,550 | 29,98,125 |
| 0 | 0 | 0 | 1509.55 | 0.00 | 23550 | -0.50 | 2.70 | 1,86,825 | 33,650 | 72,225 |
| 425 | 25 | 50 | 1400.00 | -60.00 | 23600 | -0.50 | 2.80 | 10,82,150 | 69,400 | 5,00,675 |
| 0 | 175 | 0 | 1410.40 | 0.00 | 23650 | -0.20 | 3.00 | 4,43,850 | -850 | 1,04,950 |
| 775 | 75 | 100 | 1326.65 | -37.35 | 23700 | -1.00 | 3.45 | 17,01,525 | 2,89,600 | 8,56,500 |
| 0 | 100 | 0 | 1311.30 | 0.00 | 23750 | -1.05 | 3.80 | 6,19,200 | 1,90,000 | 3,59,575 |
| 1,600 | 300 | 825 | 1254.75 | -5.25 | 23800 | -1.15 | 4.05 | 25,42,650 | 3,43,775 | 13,57,100 |
| 0 | -100 | 0 | 1226.45 | 0.00 | 23850 | -1.55 | 4.35 | 3,96,425 | 22,800 | 1,05,325 |
| 2,125 | 500 | 175 | 1084.45 | -86.50 | 23900 | -1.85 | 4.75 | 16,06,625 | 52,850 | 5,08,325 |
| 0 | -75 | 0 | 1171.60 | 0.00 | 23950 | -2.40 | 5.10 | 6,48,775 | 56,350 | 1,56,350 |
| 59,850 | -3,250 | 20,600 | 1042.05 | -0.35 | 24000 | -2.75 | 5.80 | 52,63,475 | 5,17,500 | 40,54,875 |
| 0 | 325 | 0 | 995.15 | 0.00 | 24050 | -3.20 | 6.30 | 14,01,250 | 91,600 | 2,91,650 |
| 12,900 | 550 | 925 | 941.20 | -11.40 | 24100 | -3.70 | 7.15 | 34,02,900 | 5,83,725 | 12,47,750 |
| 0 | 175 | 0 | 905.00 | 0.00 | 24150 | -5.05 | 8.05 | 12,58,000 | 47,125 | 3,49,000 |
| 3,650 | 850 | 2,225 | 842.10 | -5.90 | 24200 | -4.55 | 9.25 | 27,18,125 | 2,66,750 | 14,13,050 |
| 3,625 | 75 | 1,625 | 801.55 | -5.60 | 24250 | -5.15 | 11.00 | 11,58,000 | 69,075 | 2,22,300 |
| 4,625 | 150 | 3,700 | 744.55 | -11.30 | 24300 | -6.45 | 12.95 | 22,83,050 | 1,29,800 | 10,08,725 |
| 8,600 | 0 | 425 | 705.65 | -2.00 | 24350 | -7.40 | 15.05 | 13,50,075 | 1,55,725 | 2,90,075 |
| 24,425 | 375 | 37,475 | 655.00 | -8.60 | 24400 | -7.65 | 17.85 | 35,72,025 | 3,69,025 | 10,40,325 |
| 9,075 | -550 | 3,850 | 602.25 | -13.25 | 24450 | -9.00 | 21.00 | 18,63,975 | 93,925 | 2,78,775 |
| 1,89,375 | 36,750 | 2,16,100 | 562.25 | -11.85 | 24500 | -9.90 | 25.10 | 69,61,650 | 6,41,450 | 27,34,725 |
| 17,125 | 1,775 | 22,800 | 514.40 | -16.40 | 24550 | -12.60 | 29.60 | 17,24,525 | 2,02,825 | 3,56,750 |
| 56,225 | 18,350 | 93,800 | 471.60 | -18.05 | 24600 | -11.60 | 34.95 | 47,72,125 | 6,43,875 | 16,39,000 |
| 13,300 | 1,600 | 32,425 | 423.70 | -21.15 | 24650 | -12.65 | 42.05 | 17,80,100 | 1,76,650 | 5,00,000 |
| 1,54,325 | 2,250 | 4,45,750 | 386.55 | -16.45 | 24700 | -14.25 | 50.20 | 55,13,875 | 5,77,925 | 18,38,925 |
| 88,325 | 43,800 | 2,33,900 | 346.90 | -15.70 | 24750 | -15.65 | 59.35 | 30,70,575 | 4,03,925 | 6,51,950 |
| 6,66,500 | 2,04,875 | 18,08,275 | 306.30 | -21.70 | 24800 | -15.60 | 70.90 | 98,08,025 | 11,88,300 | 25,31,375 |
| 2,27,900 | 1,14,475 | 9,03,075 | 270.00 | -17.85 | 24850 | -17.15 | 83.80 | 39,63,850 | 3,88,475 | 7,05,650 |
| 10,80,400 | 5,02,250 | 57,23,050 | 235.00 | -18.55 | 24900 | -16.60 | 99.45 | 1,15,05,125 | 11,18,550 | 30,98,800 |
| 10,49,025 | 7,55,125 | 79,26,900 | 202.50 | -21.50 | 24950 | -15.25 | 116.75 | 1,05,90,400 | 11,17,350 | 15,36,775 |
| 62,22,375 | 22,29,825 | 2,53,42,500 | 172.90 | -22.05 | 25000 | -17.60 | 136.40 | 2,35,77,000 | 20,90,550 | 67,65,775 |
| 17,38,875 | 5,34,375 | 85,04,700 | 145.85 | -22.15 | 25050 | -18.80 | 159.65 | 50,86,700 | 2,59,900 | 11,57,325 |
| 36,97,975 | 12,78,000 | 1,23,26,300 | 121.20 | -21.80 | 25100 | -17.85 | 185.00 | 51,90,650 | 2,79,100 | 18,76,850 |
| 10,76,850 | 4,44,100 | 53,03,150 | 99.70 | -21.25 | 25150 | -18.05 | 211.95 | 10,74,175 | 93,825 | 3,48,450 |
| 42,63,175 | 13,04,100 | 1,14,96,925 | 81.05 | -18.95 | 25200 | -15.85 | 244.35 | 22,51,175 | 2,49,325 | 13,38,200 |
| 10,71,075 | 4,42,025 | 36,70,125 | 65.10 | -17.40 | 25250 | -16.50 | 276.70 | 3,14,400 | 26,925 | 1,65,450 |
| 36,69,750 | 12,91,725 | 89,79,975 | 51.10 | -15.40 | 25300 | -8.95 | 312.75 | 6,14,500 | 69,400 | 5,52,100 |
| 8,48,700 | 2,84,750 | 34,46,150 | 40.15 | -14.75 | 25350 | -10.50 | 352.95 | 73,300 | 7,125 | 51,675 |
| 27,25,775 | 11,11,350 | 70,83,675 | 31.35 | -12.65 | 25400 | -12.50 | 394.30 | 1,58,875 | 1,600 | 3,89,375 |
| 7,45,975 | 3,30,175 | 28,82,525 | 24.70 | -9.90 | 25450 | -4.30 | 440.80 | 20,250 | 4,825 | 50,525 |
| 41,60,600 | 9,05,100 | 92,56,900 | 19.40 | -8.90 | 25500 | -9.00 | 480.00 | 2,68,825 | 61,700 | 6,10,525 |
| 5,99,075 | 1,64,975 | 30,21,950 | 15.20 | -7.80 | 25550 | -3.95 | 529.00 | 6,350 | 475 | 48,975 |
| 17,02,475 | 3,24,925 | 45,41,550 | 12.05 | -5.55 | 25600 | 4.60 | 578.75 | 37,800 | 2,675 | 1,94,525 |
| 10,56,650 | 4,31,975 | 27,02,700 | 9.55 | -4.55 | 25650 | -5.95 | 617.25 | 2,325 | -100 | 14,075 |
| 23,87,000 | 7,74,575 | 46,93,550 | 8.10 | -3.40 | 25700 | 1.60 | 672.75 | 7,925 | 700 | 1,68,550 |
| 8,14,975 | 1,74,550 | 24,12,700 | 6.60 | -4.40 | 25750 | -8.30 | 708.85 | 8,075 | -6,825 | 17,450 |
| 25,23,950 | 7,18,225 | 53,69,000 | 5.60 | -1.90 | 25800 | 10.15 | 773.30 | 12,050 | 1,900 | 1,81,600 |
| 5,21,825 | 1,45,475 | 16,98,200 | 4.90 | -1.60 | 25850 | 0.00 | 813.00 | 0 | 2,575 | 0 |
| 15,56,375 | 3,84,700 | 35,50,050 | 4.35 | -1.10 | 25900 | -4.90 | 860.65 | 3,225 | -450 | 85,250 |
| 4,75,525 | 1,78,950 | 13,26,650 | 3.90 | -0.90 | 25950 | 0.00 | 910.00 | 375 | 100 | 9,675 |
| 70,33,000 | 19,30,300 | 82,01,325 | 3.65 | -0.80 | 26000 | 8.95 | 967.00 | 33,150 | 1,775 | 3,46,275 |
| 4,59,575 | 1,45,575 | 8,83,250 | 3.20 | -0.50 | 26050 | 0.00 | 1007.10 | 0 | 1,450 | 0 |
| 17,24,700 | 1,300 | 25,15,850 | 2.95 | -0.75 | 26100 | -0.20 | 1055.00 | 1,350 | 1,775 | 1,07,525 |
| 2,59,375 | 40,800 | 3,14,525 | 2.75 | -0.30 | 26150 | 34.55 | 1140.00 | 1,000 | 500 | 3,475 |
| 17,22,500 | 2,69,400 | 22,07,425 | 2.65 | -0.35 | 26200 | -1.65 | 1154.55 | 775 | 450 | 69,725 |
| 2,71,725 | 74,325 | 4,42,900 | 2.60 | -0.15 | 26250 | 0.00 | 1229.00 | 0 | 1,825 | 0 |
| 9,58,075 | -37,700 | 14,28,000 | 2.40 | -0.15 | 26300 | 1.15 | 1256.15 | 2,500 | -575 | 32,250 |
| 1,37,900 | 17,800 | 2,12,025 | 2.25 | -0.15 | 26350 | 0.00 | 1297.05 | 0 | 1,025 | 0 |
| 10,58,725 | 1,42,800 | 10,99,425 | 2.05 | -0.50 | 26400 | 17.40 | 1368.80 | 1,925 | 1,850 | 9,650 |
| 77,925 | 27,125 | 1,97,000 | 2.15 | -0.15 | 26450 | 0.00 | 1408.05 | 0 | 325 | 0 |
| 23,41,025 | 4,34,325 | 44,43,775 | 1.90 | -0.50 | 26500 | -15.20 | 1439.30 | 525 | 350 | 31,675 |
| 44,975 | 23,375 | 1,52,725 | 2.00 | -0.25 | 26550 | 0.00 | 1474.45 | 0 | 800 | 0 |
| 5,32,850 | 98,525 | 7,61,750 | 1.85 | -0.30 | 26600 | 42.40 | 1590.60 | 50 | 25 | 10,625 |
| 84,775 | 32,725 | 1,57,000 | 1.90 | -0.30 | 26650 | 0.00 | 1600.00 | 0 | 1,375 | 0 |
| 3,01,575 | 82,850 | 3,57,750 | 1.80 | -0.50 | 26700 | 0.00 | 1656.40 | 0 | 25 | 0 |
| 58,025 | 40,000 | 92,275 | 1.80 | -0.35 | 26750 | 0.00 | 1701.55 | 0 | 1,150 | 0 |
| 3,32,050 | 2,125 | 4,58,650 | 1.80 | -0.30 | 26800 | 0.00 | 1754.00 | 0 | 2,925 | 0 |
| 21,125 | 1,875 | 44,525 | 1.80 | -0.65 | 26850 | 0.00 | 1805.35 | 0 | 0 | 0 |
| 87,625 | 17,525 | 87,200 | 1.80 | -0.35 | 26900 | 0.00 | 1856.45 | 0 | 0 | 0 |
| 31,575 | 7,900 | 54,950 | 1.80 | -0.60 | 26950 | 0.00 | 1902.60 | 0 | 50 | 0 |
| 33,71,600 | 74,675 | 15,82,575 | 1.85 | -0.25 | 27000 | 12.60 | 1963.85 | 1,875 | 75 | 7,975 |
| 32,550 | 7,375 | 29,475 | 1.75 | -0.80 | 27050 | 0.00 | 2000.85 | 0 | 0 | 0 |
| 13,96,675 | 64,150 | 9,96,575 | 1.85 | -0.45 | 27100 | 0.00 | 2060.00 | 0 | 50 | 0 |
| 27,425 | 6,900 | 48,300 | 1.75 | -0.30 | 27150 | 0.00 | 1649.10 | 0 | 0 | 0 |
| 10,49,450 | 45,000 | 5,31,775 | 1.75 | -0.40 | 27200 | 0.00 | 1693.30 | 0 | 0 | 0 |
| 21,725 | 7,875 | 19,875 | 1.75 | -0.45 | 27250 | 0.00 | 1737.80 | 0 | 0 | 0 |
| 10,47,175 | 58,700 | 4,67,625 | 1.75 | -0.15 | 27300 | 0.00 | 1782.65 | 0 | 0 | 0 |
| 23,125 | 7,775 | 24,500 | 1.70 | 0.00 | 27350 | 0.00 | 1827.80 | 0 | 0 | 0 |
| 9,98,650 | 42,850 | 2,78,875 | 1.75 | -0.45 | 27400 | 0.00 | 1873.20 | 0 | 0 | 0 |
| 14,600 | 5,675 | 21,925 | 1.65 | -0.25 | 27450 | 0.00 | 1918.90 | 0 | 0 | 0 |
| 30,15,075 | -16,325 | 15,09,325 | 1.70 | -0.25 | 27500 | 70.00 | 2515.95 | 100 | 25 | 75 |
| 29,525 | 10,600 | 43,025 | 1.65 | 0.15 | 27550 | 0.00 | 1607.05 | 0 | 0 | 0 |
| 54,625 | 10,100 | 83,725 | 1.65 | -0.35 | 27600 | 0.00 | 2057.45 | 0 | 0 | 0 |
| 21,375 | 6,900 | 26,950 | 1.60 | -0.40 | 27650 | 0.00 | 2104.10 | 0 | 0 | 0 |
| 1,07,025 | -3,325 | 2,58,075 | 1.60 | -0.20 | 27700 | 0.00 | 2150.95 | 0 | 0 | 0 |
| 2,32,800 | 1,64,400 | 3,81,925 | 1.65 | -0.25 | 27750 | 0.00 | 2198.00 | 0 | 0 | 0 |
| 4,63,850 | 18,575 | 14,73,000 | 1.60 | -0.20 | 27800 | 88.45 | 2808.45 | 75 | 50 | 50 |
| 2,73,750 | 1,76,775 | 3,95,725 | 1.60 | -0.40 | 27850 | 0.00 | 2292.65 | 0 | 0 | 0 |
| 23,87,200 | 2,36,925 | 21,26,550 | 1.55 | -0.35 | 27900 | 60.25 | 2915.25 | 100 | 50 | 225 |
| 57,64,025 | 7,41,675 | 45,55,300 | 1.55 | -0.25 | 27950 | 0.00 | 2387.90 | 0 | 0 | 0 |
| 8,34,04,675 | 5,63,85,250 | |||||||||
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.