NIFTY
Nifty
24466.85
127.70 (0.52%)
Option Chain for NIFTY
29 Oct 2024 04:11 PM 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 | |
16,575 | -750 | 3,150 | 2219.35 | 98.65 | 22250 | 0.40 | 1.6 | 1,77,49,975 | 13,77,025 | 73,28,775 |
36,750 | -3,850 | 17,875 | 2177.55 | 117.55 | 22300 | 0.40 | 1.75 | 1,05,35,550 | 11,81,725 | 47,13,025 |
825 | -2,925 | 3,650 | 2105 | 5.00 | 22350 | 0.60 | 2 | 33,98,475 | 7,51,175 | 15,01,900 |
375 | 0 | 25 | 1764.1 | -235.90 | 22400 | 0.30 | 1.8 | 53,26,700 | 4,37,900 | 17,65,900 |
325 | 25 | 500 | 1886.55 | 226.55 | 22450 | 0.60 | 2.1 | 16,31,650 | 1,54,750 | 3,65,275 |
2,70,100 | -63,850 | 76,975 | 1972.65 | 108.80 | 22500 | 0.40 | 1.85 | 1,28,97,650 | 7,63,425 | 62,96,725 |
150 | 0 | 50 | 1774.1 | -180.30 | 22550 | 0.40 | 2 | 16,92,600 | -52,875 | 2,97,275 |
675 | -25 | 700 | 1843.15 | -18.85 | 22600 | 0.35 | 2 | 54,14,075 | 67,800 | 14,33,950 |
50 | 25 | 50 | 1490.95 | -1004.05 | 22650 | 0.45 | 2.25 | 13,07,700 | 2,53,350 | 3,62,550 |
1,250 | 0 | 25 | 1660.1 | 90.95 | 22700 | 0.45 | 2.1 | 55,82,475 | 2,83,000 | 16,76,000 |
0 | 0 | 0 | 1797.4 | 0.00 | 22750 | 0.45 | 2.2 | 9,99,900 | 1,99,850 | 3,68,350 |
1,300 | 0 | 600 | 1536.7 | 66.90 | 22800 | 0.55 | 2.2 | 73,55,200 | -5,56,450 | 15,82,500 |
150 | 100 | 225 | 1667.5 | 268.50 | 22850 | 0.30 | 2 | 15,15,550 | 90,050 | 3,76,075 |
1,950 | 25 | 700 | 1580 | 60.00 | 22900 | 0.65 | 2.55 | 67,21,925 | -1,89,325 | 11,65,375 |
3,625 | 100 | 250 | 1513 | 312.45 | 22950 | 0.75 | 2.35 | 11,94,425 | -74,675 | 2,18,725 |
5,37,700 | -29,950 | 1,19,675 | 1476.25 | 110.80 | 23000 | 0.40 | 2.55 | 1,94,78,050 | -3,11,750 | 69,05,450 |
1,600 | 100 | 375 | 1414.85 | 33.35 | 23050 | 0.40 | 2.45 | 17,66,275 | -35,225 | 2,05,200 |
1,250 | -75 | 400 | 1339.75 | 41.75 | 23100 | 0.10 | 2.2 | 85,28,475 | -1,88,375 | 8,98,525 |
400 | 250 | 525 | 1313.6 | -687.90 | 23150 | 0.50 | 2.6 | 17,29,475 | -1,43,275 | 2,16,675 |
3,800 | 350 | 4,050 | 1266.15 | 82.15 | 23200 | 0.15 | 2.6 | 1,07,75,225 | -78,525 | 17,85,600 |
|
||||||||||
850 | 225 | 675 | 1018.25 | -145.05 | 23250 | 0.15 | 2.7 | 30,52,800 | 1,98,550 | 5,20,125 |
13,700 | -925 | 7,025 | 1169.5 | 108.75 | 23300 | -0.40 | 2.6 | 1,44,69,125 | -46,775 | 17,87,600 |
0 | 0 | 0 | 1135.85 | 0.00 | 23350 | -0.05 | 2.55 | 42,86,600 | 69,975 | 4,36,975 |
3,000 | -50 | 4,875 | 1066.95 | 109.55 | 23400 | -0.45 | 2.95 | 1,45,22,325 | 5,74,625 | 22,23,450 |
2,025 | -50 | 1,150 | 1016.65 | 126.40 | 23450 | -1.00 | 3.05 | 84,49,075 | -2,04,950 | 3,77,150 |
1,93,875 | -11,325 | 2,30,575 | 974.75 | 107.00 | 23500 | -0.95 | 3.5 | 3,32,48,675 | 8,26,525 | 65,70,000 |
1,350 | 100 | 4,550 | 918 | 110.25 | 23550 | -1.65 | 3.45 | 1,36,60,900 | -1,07,625 | 7,28,025 |
24,650 | -7,725 | 38,225 | 873.1 | 109.20 | 23600 | -2.00 | 3.4 | 3,08,63,825 | 1,53,725 | 16,21,175 |
28,575 | -3,950 | 23,975 | 827.2 | 115.05 | 23650 | -2.05 | 4 | 2,24,39,425 | -1,16,450 | 6,22,250 |
30,800 | -14,800 | 1,82,425 | 776.55 | 110.30 | 23700 | -2.35 | 4.65 | 3,76,04,650 | 14,68,825 | 34,50,575 |
14,250 | -13,100 | 99,200 | 723.5 | 99.65 | 23750 | -3.40 | 5 | 2,06,42,275 | 5,92,475 | 12,01,550 |
1,57,200 | -45,175 | 5,61,625 | 675.1 | 100.60 | 23800 | -3.80 | 6.05 | 5,11,64,500 | 7,475 | 31,05,750 |
89,750 | -300 | 89,575 | 626.35 | 102.20 | 23850 | -5.15 | 6.5 | 2,51,25,325 | 1,11,375 | 11,42,775 |
2,19,050 | 3,725 | 12,30,475 | 576.9 | 98.00 | 23900 | -6.90 | 7.25 | 4,78,07,200 | 31,675 | 25,52,250 |
1,82,600 | -3,450 | 4,43,600 | 527.25 | 98.55 | 23950 | -7.70 | 9.1 | 2,65,82,550 | 4,29,650 | 12,95,200 |
10,86,075 | -2,00,450 | 1,24,94,375 | 482 | 96.00 | 24000 | -11.40 | 10 | 9,28,30,200 | 13,12,950 | 87,15,275 |
2,50,125 | -39,050 | 29,14,875 | 433.85 | 92.70 | 24050 | -14.65 | 11.35 | 3,28,39,875 | 6,60,425 | 14,65,750 |
8,91,175 | -21,325 | 1,84,18,675 | 385.35 | 89.35 | 24100 | -17.85 | 14.05 | 7,25,86,725 | 4,84,250 | 40,74,075 |
4,70,950 | -1,12,525 | 1,91,07,450 | 337.4 | 83.75 | 24150 | -22.75 | 17.25 | 6,30,45,600 | 4,19,150 | 19,25,275 |
18,12,850 | 1,96,000 | 9,31,44,075 | 291.05 | 80.00 | 24200 | -28.85 | 21.2 | 14,11,24,900 | 10,11,775 | 51,44,825 |
5,78,225 | -2,15,075 | 6,94,17,550 | 246.75 | 68.25 | 24250 | -36.85 | 26.35 | 8,43,15,725 | 4,25,750 | 19,28,150 |
25,93,525 | 3,88,075 | 14,27,13,150 | 205 | 61.00 | 24300 | -46.50 | 33 | 12,65,18,425 | 13,55,550 | 50,83,750 |
12,49,125 | -2,45,125 | 7,18,80,650 | 166.2 | 51.60 | 24350 | -55.95 | 44.25 | 4,42,22,925 | 8,94,525 | 21,75,100 |
42,29,825 | -7,27,200 | 13,44,25,275 | 130.95 | 41.35 | 24400 | -66.65 | 58.55 | 6,84,06,450 | 14,67,300 | 57,07,725 |
30,93,600 | -40,550 | 7,02,25,400 | 99.55 | 32.30 | 24450 | -74.10 | 78.45 | 2,40,28,175 | 6,42,675 | 27,41,025 |
71,95,875 | -11,46,850 | 13,88,62,725 | 73.95 | 24.60 | 24500 | -82.85 | 101.3 | 3,22,59,325 | 6,28,050 | 55,58,025 |
23,45,000 | 1,92,250 | 4,90,11,025 | 54 | 18.00 | 24550 | -89.70 | 130.6 | 43,99,475 | 1,77,450 | 6,40,775 |
49,64,825 | 4,33,225 | 8,37,29,300 | 38.35 | 11.90 | 24600 | -96.25 | 166.75 | 68,64,300 | 3,27,500 | 17,72,650 |
19,42,025 | 5,22,825 | 4,62,40,150 | 26.2 | 7.30 | 24650 | -102.30 | 203.75 | 10,73,875 | 58,000 | 2,61,450 |
50,61,900 | 16,28,700 | 7,17,44,025 | 17.25 | 3.70 | 24700 | -104.80 | 244 | 16,07,950 | 9,000 | 8,22,325 |
17,25,425 | 36,575 | 4,32,63,100 | 12 | 2.15 | 24750 | -102.60 | 292 | 3,13,400 | 650 | 1,14,325 |
55,64,050 | -2,07,125 | 5,96,43,975 | 8.25 | 1.15 | 24800 | -105.85 | 335 | 6,52,000 | -1,03,600 | 10,24,175 |
16,26,325 | -1,98,800 | 3,09,21,850 | 5.6 | 0.40 | 24850 | -110.60 | 383.5 | 57,575 | -7,925 | 1,06,100 |
36,35,225 | 1,62,575 | 3,37,15,475 | 4.1 | -0.10 | 24900 | -106.95 | 431.65 | 2,59,425 | -29,375 | 6,88,525 |
15,06,150 | -4,95,100 | 2,33,49,775 | 3 | -0.40 | 24950 | -105.35 | 484.65 | 28,000 | -2,525 | 1,43,400 |
1,05,78,775 | 66,000 | 5,69,44,800 | 2.6 | -0.30 | 25000 | -110.70 | 527.45 | 9,96,325 | -1,21,975 | 27,41,925 |
10,05,725 | 17,500 | 83,42,850 | 2.05 | -0.40 | 25050 | -105.70 | 584 | 7,475 | -1,025 | 79,950 |
33,04,825 | 5,71,350 | 2,16,31,900 | 1.7 | -0.40 | 25100 | -108.60 | 629.1 | 44,700 | -16,600 | 3,87,825 |
7,98,125 | -13,700 | 51,35,850 | 1.6 | -0.25 | 25150 | -100.55 | 685.3 | 8,200 | -1,225 | 58,725 |
30,31,275 | -8,07,300 | 1,41,35,250 | 1.6 | -0.20 | 25200 | -107.85 | 729 | 90,600 | 750 | 8,00,675 |
5,65,025 | -23,000 | 39,88,075 | 1.35 | -0.25 | 25250 | -106.20 | 784.5 | 6,325 | -1,950 | 1,15,950 |
25,87,600 | -4,25,850 | 1,17,64,450 | 1.6 | 0.10 | 25300 | -111.40 | 827.4 | 39,725 | -8,725 | 5,89,875 |
5,17,400 | -20,175 | 26,59,475 | 1.45 | -0.05 | 25350 | -105.15 | 879.55 | 3,425 | -675 | 33,150 |
22,92,250 | 1,78,600 | 81,26,450 | 1.45 | -0.05 | 25400 | -109.45 | 928.55 | 49,675 | -33,250 | 5,19,200 |
4,06,275 | 1,29,225 | 17,08,025 | 1.3 | -0.20 | 25450 | -97.70 | 987.9 | 2,400 | -1,025 | 20,500 |
74,66,750 | 7,44,775 | 2,13,42,375 | 1.25 | -0.25 | 25500 | -107.30 | 1030.1 | 1,88,950 | -3,250 | 18,55,450 |
4,11,500 | 51,375 | 15,44,275 | 1.3 | 0.00 | 25550 | -106.05 | 1088.95 | 2,400 | -525 | 21,225 |
23,14,375 | -41,250 | 53,09,875 | 1.3 | -0.10 | 25600 | -108.60 | 1130.95 | 23,075 | -5,225 | 4,21,950 |
3,51,875 | -1,28,000 | 21,45,825 | 1.35 | -0.05 | 25650 | -101.30 | 1192.15 | 250 | -75 | 24,100 |
15,64,350 | -76,475 | 32,26,275 | 1.25 | -0.10 | 25700 | -103.05 | 1229.25 | 51,775 | -44,000 | 6,88,750 |
1,85,300 | -5,950 | 10,66,600 | 1.45 | 0.40 | 25750 | -91.70 | 1304 | 2,050 | -900 | 17,575 |
17,70,550 | 1,81,675 | 43,58,175 | 1.15 | -0.30 | 25800 | -114.00 | 1326 | 1,97,325 | 1,24,175 | 9,49,700 |
1,85,025 | -1,06,250 | 9,53,450 | 1.15 | 0.05 | 25850 | -113.90 | 1376.1 | 2,050 | -1,450 | 27,725 |
9,61,875 | -2,41,350 | 22,93,250 | 1.3 | -0.15 | 25900 | -106.35 | 1433.65 | 3,24,025 | 2,52,025 | 7,65,975 |
1,23,800 | -28,375 | 2,96,475 | 1.45 | 0.30 | 25950 | -115.00 | 1485 | 6,725 | -2,700 | 18,275 |
69,29,825 | -3,96,175 | 1,06,87,225 | 1.25 | -0.05 | 26000 | -107.60 | 1529.95 | 1,63,200 | -1,01,050 | 20,24,850 |
3,09,500 | -4,375 | 8,34,825 | 1.1 | -0.10 | 26050 | -103.00 | 1577.3 | 850 | -375 | 22,275 |
12,61,075 | -2,37,450 | 12,83,400 | 1.15 | 0.15 | 26100 | -103.75 | 1634.5 | 22,175 | -20,400 | 6,41,600 |
2,23,150 | -11,000 | 2,30,625 | 1.25 | 0.15 | 26150 | -81.15 | 1709.05 | 125 | -25 | 30,975 |
14,44,450 | -1,02,200 | 9,78,350 | 1.3 | 0.20 | 26200 | -110.05 | 1726.6 | 40,825 | -2,625 | 5,74,850 |
1,52,125 | -12,300 | 2,27,525 | 1.1 | 0.30 | 26250 | -118.20 | 1780.4 | 11,825 | -6,475 | 21,350 |
7,93,800 | 1,26,450 | 9,31,225 | 0.6 | -0.45 | 26300 | -105.45 | 1835.05 | 34,325 | -30,575 | 2,49,850 |
57,750 | -7,025 | 1,22,125 | 1.2 | 0.15 | 26350 | 143.00 | 2023 | 100 | -25 | 29,675 |
4,98,475 | -59,775 | 4,30,225 | 1.25 | 0.15 | 26400 | -57.75 | 1931.25 | 4,525 | -4,225 | 1,59,800 |
1,01,475 | 8,175 | 97,025 | 1.4 | 0.25 | 26450 | -23.00 | 2001.9 | 225 | -75 | 8,925 |
43,38,475 | 4,00,250 | 42,40,625 | 1.3 | 0.05 | 26500 | -114.35 | 2023.9 | 1,44,325 | -86,450 | 2,47,475 |
67,375 | -7,725 | 1,54,525 | 1.1 | 0.00 | 26550 | 0.00 | 2190.4 | 0 | -200 | 0 |
2,41,125 | -31,075 | 3,81,400 | 1.4 | 0.50 | 26600 | -99.95 | 2140 | 350 | -100 | 14,175 |
1,80,175 | 0 | 78,900 | 0.95 | 0.05 | 26650 | 261.55 | 2311.55 | 125 | -50 | 11,075 |
6,36,150 | -10,400 | 4,40,875 | 0.95 | 0.00 | 26700 | -156.55 | 2217 | 425 | -225 | 11,550 |
77,450 | 1,275 | 69,950 | 1.45 | 0.45 | 26750 | 158.30 | 2449.45 | 150 | 0 | 12,875 |
2,52,100 | 19,475 | 3,97,750 | 1.4 | 0.60 | 26800 | -77.90 | 2339.1 | 3,150 | -375 | 18,150 |
1,84,800 | -5,350 | 1,27,150 | 1.1 | 0.30 | 26850 | 0.00 | 2271.65 | 0 | 0 | 0 |
1,32,950 | 25,625 | 2,91,900 | 1.3 | 0.30 | 26900 | 160.00 | 2600 | 125 | -25 | 15,625 |
42,975 | 350 | 74,050 | 1.95 | 1.05 | 26950 | 95.20 | 2493.2 | 400 | 125 | 400 |
68,68,150 | -58,225 | 50,51,900 | 1.55 | 0.45 | 27000 | -109.50 | 2530 | 93,100 | -54,025 | 5,16,350 |
28,125 | -1,025 | 59,925 | 0.9 | -0.10 | 27050 | 186.95 | 2744.95 | 175 | 0 | 200 |
1,71,700 | -275 | 2,92,525 | 1.45 | 0.50 | 27100 | -44.15 | 2635.85 | 425 | -225 | 2,425 |
2,37,850 | -35,550 | 1,78,550 | 1.1 | 0.25 | 27150 | 0.00 | 2683.75 | 0 | 0 | 0 |
5,87,600 | 1,29,250 | 14,66,875 | 1.1 | 0.30 | 27200 | -91.45 | 2744.85 | 275 | -125 | 5,275 |
22,875 | -4,850 | 49,350 | 0.95 | 0.15 | 27250 | 1756.60 | 2899.65 | 50 | 0 | 0 |
2,13,375 | 40,825 | 6,79,150 | 0.95 | 0.05 | 27300 | -35.00 | 2835 | 250 | -100 | 2,300 |
44,025 | -5,325 | 73,425 | 1.05 | 0.10 | 27350 | 0.00 | 2566.2 | 0 | 0 | 0 |
1,63,525 | 36,600 | 6,01,050 | 0.95 | 0.10 | 27400 | -44.30 | 2960 | 100 | -25 | 1,975 |
38,675 | 8,850 | 1,27,875 | 2 | 1.20 | 27450 | 1091.00 | 3361.25 | 25 | 0 | 250 |
55,17,350 | 22,20,950 | 1,20,05,375 | 1.25 | 0.45 | 27500 | -106.25 | 3032.75 | 29,500 | -15,300 | 2,41,250 |
13,65,400 | 10,35,125 | 25,97,350 | 1.25 | 0.10 | 27550 | 0.00 | 2739 | 0 | 0 | 0 |
6,04,350 | 1,63,550 | 12,63,175 | 1.15 | 0.25 | 27600 | 55.00 | 3245 | 100 | 0 | 1,125 |
2,42,375 | 98,525 | 4,32,825 | 1.1 | 0.15 | 27650 | 281.25 | 3351.15 | 200 | 0 | 125 |
8,33,975 | 2,78,200 | 11,60,700 | 1.15 | 0.30 | 27700 | -72.85 | 3207.15 | 225 | -150 | 3,375 |
21,06,400 | 6,84,925 | 78,02,700 | 1.25 | 0.25 | 27750 | -12.35 | 3270 | 25 | 0 | 300 |
15,36,775 | 2,85,475 | 28,58,625 | 1.1 | 0.25 | 27800 | -105.85 | 3420.9 | 250 | 100 | 925 |
12,03,975 | 2,76,500 | 21,20,825 | 1.15 | 0.35 | 27850 | -120.00 | 3360 | 50 | -25 | 375 |
30,47,875 | 6,53,950 | 57,02,925 | 1.05 | 0.20 | 27900 | -112.35 | 3410.7 | 51,575 | -51,275 | 12,950 |
50,20,525 | 4,55,050 | 84,33,150 | 1.05 | 0.25 | 27950 | 824.70 | 3514.7 | 525 | 200 | 225 |
14,18,65,575 | 13,22,14,800 |
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.