[--[65.84.65.76]--]
NIFTY
NIFTY 50

22147 151.15 (0.69%)

Option Chain for NIFTY

19 Apr 2024 04:21 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Chng Chng Ltp IV Vol Chng OI OI
38,44,050 7,55,600 51,24,050 28.79 0.95 -0.60 24500 -25.25 2370.00 55.15 2,700 2,350 4,150
56,300 39,450 3,65,950 28.26 0.95 -0.50 24450 0.00 2705.55 - 0 0 0
5,28,200 -25,000 6,27,300 27.38 0.85 -0.65 24400 6.00 2240.00 0.00 0 -100 0
1,50,650 17,750 3,29,800 27.16 0.95 -0.45 24350 0.00 2612.50 - 0 0 0
3,39,500 2,600 4,12,450 26.32 0.85 -0.70 24300 0.00 2566.20 - 0 0 0
3,34,500 -10,900 4,75,150 26.08 0.95 -0.50 24250 -100.00 1430.00 0.00 0 -1,000 0
4,84,600 -16,100 9,47,300 24.93 0.75 -0.90 24200 82.50 2085.60 53.58 1,600 -550 9,600
1,26,950 -14,000 3,81,700 25.56 1.15 -0.30 24150 543.45 2000.00 43.74 200 0 250
2,54,100 9,350 9,23,350 24.17 0.85 -0.65 24100 313.65 2249.95 86.93 50 0 4,050
1,48,550 3,150 3,52,700 24.04 1.00 -0.45 24050 -141.30 1330.00 0.00 0 -200 0
61,57,800 -3,96,400 78,95,800 23.26 0.90 -0.75 24000 -61.40 1874.35 47.16 3,18,550 -1,20,700 12,67,900
1,79,100 -2,350 2,15,700 22.85 0.95 -0.60 23950 379.75 1697.50 0.00 0 -1,300 0
7,25,550 51,550 11,31,750 22.42 1.00 -0.65 23900 248.90 2012.90 77.70 100 0 2,300
20,800 -3,100 1,69,450 21.85 1.00 -0.65 23850 -68.20 1210.55 0.00 0 -1,150 0
5,99,500 -1,60,050 14,00,550 21.04 0.90 -0.80 23800 18.45 1699.00 47.75 350 -50 3,350
47,950 9,300 4,62,700 20.60 0.95 -0.70 23750 -140.00 1420.00 0.00 0 -600 0
5,41,200 2,050 16,86,900 19.76 0.85 -0.75 23700 -54.70 1538.55 33.69 550 -100 3,150
1,21,450 52,800 9,29,300 19.68 1.05 -0.50 23650 -83.65 1001.50 0.00 0 -1,150 0
5,25,500 -1,41,250 27,62,900 18.89 0.95 -0.70 23600 -20.00 1480.00 40.60 3,200 -200 3,500
6,01,200 -1,52,850 26,15,650 18.32 0.95 -0.65 23550 381.70 1255.45 0.00 0 -300 0
43,01,700 -2,72,850 77,02,850 18.18 1.20 -0.50 23500 -75.15 1371.40 37.12 2,06,250 -64,550 2,81,000
79,650 -24,700 7,80,700 17.26 1.00 -0.70 23450 153.30 805.35 0.00 0 -8,350 0
10,74,300 -2,67,750 82,08,900 16.76 1.05 -0.60 23400 -46.20 1286.80 37.66 1,300 -450 7,750
1,27,300 -11,300 12,26,300 16.08 1.00 -0.75 23350 19.75 1303.30 45.80 2,300 -1,000 9,700
12,50,550 -2,68,000 58,00,700 15.78 1.20 -0.65 23300 -36.10 1187.00 35.60 10,850 0 9,350
2,82,700 29,350 16,70,200 15.13 1.15 -0.75 23250 112.45 1154.50 0.00 0 -7,450 0
20,32,500 -4,97,100 97,88,000 14.60 1.20 -0.80 23200 -55.60 1086.00 33.32 8,750 -7,250 24,850
2,41,950 -43,600 14,38,150 14.18 1.35 -0.70 23150 -14.75 1040.00 32.82 450 -300 6,350
15,28,950 1,52,400 1,12,27,800 13.50 1.30 -0.85 23100 -61.60 974.15 29.39 19,150 -12,250 28,100
5,19,000 51,050 37,20,200 13.10 1.50 -0.90 23050 -29.00 940.20 30.62 5,400 -3,750 18,150
1,02,93,850 13,83,500 3,96,10,700 12.66 1.70 -0.95 23000 -72.20 876.00 27.49 2,91,150 4,700 9,53,050
7,32,950 3,00,250 75,31,900 12.19 1.95 -1.15 22950 -44.25 834.95 27.64 8,800 -2,850 50,950
30,59,750 -4,15,750 2,62,07,950 11.95 2.45 -1.15 22900 -63.95 778.25 25.58 43,550 -13,950 1,32,350
21,23,650 11,30,150 1,50,60,300 11.32 2.55 -1.60 22850 -48.30 731.65 24.88 7,550 -2,150 39,700
42,30,800 4,65,200 3,22,62,150 11.22 3.60 -1.90 22800 -67.80 674.95 22.83 1,58,850 -66,250 5,84,250
16,24,700 6,48,150 1,52,98,050 11.04 4.85 -1.95 22750 -64.90 632.70 22.65 42,600 -10,600 96,100
39,79,400 4,53,200 3,89,56,800 10.86 6.55 -2.20 22700 -67.30 578.70 20.93 3,14,750 -80,300 8,71,950
16,17,450 4,73,150 2,21,31,850 10.66 8.70 -2.50 22650 -56.80 536.45 20.62 37,650 -11,450 93,800
46,50,300 12,55,600 4,91,51,000 10.58 12.10 -2.60 22600 -64.95 485.00 19.16 5,64,450 -1,10,150 8,04,650
18,96,750 10,20,250 3,07,74,800 10.33 15.70 -3.20 22550 -60.75 442.00 18.64 1,63,850 27,500 1,39,700
70,23,650 14,96,150 8,32,97,300 10.38 22.25 -2.70 22500 -67.20 394.00 17.47 35,39,250 -1,42,150 26,40,750
13,36,250 4,67,700 2,89,94,650 10.37 30.40 -1.20 22450 -66.60 353.70 17.05 3,35,900 -13,800 2,00,800
40,39,950 3,20,200 5,59,73,900 10.38 40.90 0.15 22400 -67.00 312.75 16.42 25,47,700 -60,100 16,61,250
14,44,750 2,46,050 3,38,11,000 10.27 52.80 0.15 22350 -64.10 275.50 16.01 9,53,550 600 3,39,450
49,04,850 92,050 7,57,22,650 10.23 68.20 2.95 22300 -64.05 242.20 15.81 80,85,750 -4,07,200 30,22,450
13,05,550 2,55,800 3,41,38,550 10.25 87.25 6.95 22250 -60.00 211.30 15.65 34,30,450 -2,36,650 4,52,850
51,05,400 5,42,850 9,93,39,350 10.15 108.40 8.95 22200 -54.25 185.00 15.71 2,34,63,150 -3,25,100 33,34,200
12,71,250 4,31,450 4,86,38,950 9.98 132.00 12.10 22150 -50.40 158.85 15.57 1,94,30,650 4,07,200 9,46,450
26,45,650 71,650 8,78,62,500 10.06 162.00 19.00 22100 -49.35 132.00 15.17 4,22,05,800 1,70,350 28,34,850
7,44,600 98,400 4,59,39,750 9.92 193.00 23.60 22050 -38.65 116.50 15.60 2,25,39,050 4,48,200 10,59,350
42,24,900 7,71,000 11,67,34,800 9.74 226.95 30.95 22000 -35.35 100.00 15.75 8,79,65,400 13,38,700 81,78,800
5,33,250 3,49,750 3,46,86,650 9.45 263.55 37.10 21950 -28.40 84.05 15.76 3,06,84,550 5,44,450 20,36,050
11,15,800 7,91,400 6,85,81,550 8.59 300.00 39.50 21900 -25.50 74.00 16.20 7,96,62,250 17,66,750 36,49,600
3,49,100 3,03,600 3,30,30,850 6.07 337.20 41.30 21850 -18.65 65.80 16.70 4,92,23,900 7,79,050 20,73,700
10,41,400 8,05,100 4,14,97,450 - 378.10 43.65 21800 -17.80 55.00 16.75 10,26,22,550 22,55,550 53,33,750
77,950 60,700 54,37,200 - 420.25 46.85 21750 -10.80 50.45 17.45 2,84,97,200 4,72,850 10,95,900
3,38,500 2,06,750 73,11,900 - 471.15 60.20 21700 -8.35 43.75 17.76 5,93,32,150 16,35,800 36,32,150
39,950 31,250 9,32,650 - 511.85 54.20 21650 -6.60 38.00 18.08 1,91,75,000 2,86,550 7,53,700
1,98,950 1,31,600 21,14,800 - 556.00 53.70 21600 -3.70 35.00 18.73 4,11,65,650 6,90,850 23,84,600
25,200 15,800 3,78,650 - 602.35 54.25 21550 -3.10 30.05 18.97 1,46,87,300 2,49,850 6,13,300
5,46,450 41,050 25,02,750 - 650.00 55.85 21500 -0.20 27.45 19.55 5,02,29,400 9,79,850 53,93,600
13,550 10,550 1,14,700 - 699.30 55.40 21450 -0.10 23.45 19.75 1,02,76,600 5,85,500 9,33,500
45,250 11,950 2,60,450 - 746.65 64.80 21400 1.25 21.20 20.25 2,40,06,950 4,47,300 18,99,500
5,850 5,050 30,550 - 792.15 72.55 21350 2.25 20.00 20.94 99,12,500 2,81,450 5,38,450
29,100 2,000 93,850 - 838.20 56.55 21300 3.25 18.70 21.58 1,85,94,400 4,16,500 16,83,400
6,950 1,650 7,400 - 879.30 72.90 21250 2.80 16.20 21.82 69,62,150 52,600 3,49,150
22,700 3,600 76,600 - 935.15 46.80 21200 2.45 14.20 22.13 1,85,05,050 4,10,250 23,94,400
1,100 500 3,650 - 982.65 67.05 21150 3.05 13.20 22.70 81,69,650 6,74,600 8,56,400
5,750 -500 5,850 - 1052.15 93.85 21100 3.15 12.50 23.34 1,18,15,500 4,10,850 11,63,450
0 -700 0 0.00 1018.00 -72.00 21050 2.50 11.15 23.70 76,11,450 -96,150 3,71,750
5,48,450 -3,500 3,18,350 - 1133.05 71.20 21000 2.95 10.70 24.38 3,28,42,150 13,82,200 59,73,250
0 -300 0 0.00 1320.35 -382.85 20950 2.75 9.50 24.69 46,42,350 -43,550 2,78,150
7,100 100 1,900 - 1234.45 75.30 20900 3.40 9.55 25.57 89,58,350 -6,850 9,29,950
0 -1,800 0 0.00 1419.60 87.60 20850 2.60 8.20 25.73 46,58,200 1,63,100 2,71,400
22,950 -600 3,100 - 1315.10 49.60 20800 2.45 7.40 26.11 1,13,32,800 2,93,500 15,42,350
1,550 0 50 - 1290.40 -225.45 20750 2.30 7.00 26.68 37,35,150 2,59,100 3,33,350
44,350 -850 5,050 - 1412.90 32.90 20700 2.75 7.05 27.53 82,18,300 2,43,700 6,82,600
2,400 100 150 - 1478.50 80.50 20650 2.75 6.85 28.21 31,75,700 1,00,550 1,63,400
9,100 -1,150 4,450 - 1503.00 42.05 20600 1.15 4.85 27.52 1,01,93,150 6,69,700 10,56,050
2,450 -350 2,850 - 1561.75 36.75 20550 3.50 6.90 29.85 32,96,750 60,800 1,24,350
2,19,600 -5,650 44,950 - 1625.95 66.85 20500 2.70 6.00 29.99 1,56,94,300 16,15,500 40,98,900
1,200 400 650 - 1669.40 56.35 20450 2.05 5.20 30.14 26,76,900 1,50,900 1,85,500
4,950 150 1,350 - 1710.70 51.90 20400 0.85 4.00 29.79 59,70,200 5,57,700 7,06,150
300 -450 750 - 1782.15 -63.60 20350 0.90 3.80 30.34 31,50,950 1,24,600 1,47,400
13,800 -100 600 - 1851.00 97.05 20300 1.60 4.40 31.71 76,07,250 9,11,250 11,28,250
700 50 400 - 1845.35 -70.80 20250 1.35 3.95 32.00 32,23,150 50,700 72,800
32,850 9,000 13,150 - 1912.45 71.75 20200 0.95 3.60 32.35 87,51,550 3,44,450 7,43,250
350 0 50 - 1941.30 -65.95 20150 0.75 3.25 32.66 34,10,950 84,600 90,600
4,300 -3,000 4,300 - 2002.35 22.70 20100 0.85 3.35 33.53 54,96,200 3,64,950 4,15,550
0 -5,700 0 0.00 2087.25 -12.75 20050 1.05 3.35 34.26 25,95,350 77,500 95,850
10,47,700 -66,100 2,86,550 - 2125.40 68.65 20000 0.80 3.20 34.81 2,26,20,800 14,32,450 48,80,000
450 0 50 - 2155.40 -537.00 19950 0.60 2.70 34.84 23,42,950 86,800 97,300
3,700 -1,200 2,350 - 2213.45 28.15 19900 0.70 2.80 35.68 40,03,100 1,91,000 4,90,000
0 -2,450 0 0.00 2278.55 -31.45 19850 0.90 2.95 36.64 14,51,350 78,250 82,600
3,950 -2,050 3,000 - 2325.00 83.90 19800 0.95 2.80 37.18 55,97,550 4,33,900 10,41,800
0 -500 0 0.00 2377.15 -514.00 19750 0.85 2.85 37.95 20,32,350 2,92,100 2,96,000
3,900 0 100 - 2210.75 -143.40 19700 0.85 2.60 38.30 39,91,200 3,34,400 6,95,450
0 -700 0 0.00 2401.25 -568.75 19650 0.95 2.65 39.11 30,95,600 4,68,200 4,94,500
1,71,300 -850 8,750 - 2511.00 50.55 19600 0.85 2.50 39.57 1,51,35,750 24,93,250 37,33,300
10,20,26,650 9,81,27,600
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.