`
[--[65.84.65.76]--]
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
  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 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.