`
[--[65.84.65.76]--]
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
  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.