[--[65.84.65.76]--]

Option Chain for NIFTY

Last Updated on 30 May 2023 02:20 PM  IST   info_outline


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


Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 16100 -0.05 0.85 71.57 1,614 36,770
- - - - - 16150 -0.15 0.90 71.02 -69 4,120
- - - - - 16200 -0.25 0.85 69.23 -38 4,859
- - - - - 16250 -0.25 1.00 68.97 -39 1,572
- - - - - 16300 -0.20 1.00 67.57 711 11,966
- - - - - 16350 -0.25 1.05 66.51 45 1,419
- - - - - 16400 -0.30 0.95 64.43 -204 9,334
5 - - - - 16450 -0.30 1.05 63.70 -157 1,102
69 -2 - 2122.50 23.35 16500 -0.25 1.05 62.30 -1,786 51,296
1 - - - - 16550 -0.35 1.05 61.50 -54 1,914
35 - - - - 16600 -0.35 1.10 59.80 1,615 21,041
- - - - - 16650 -0.35 1.15 58.68 24 1,173
- - - - - 16700 -0.40 1.10 57.00 148 18,205
- - - - - 16750 -0.45 1.10 55.88 -34 1,047
5 - - - - 16800 -0.40 1.15 54.21 -1,209 6,450
- - - - - 16850 -0.45 1.20 53.57 5 2,441
5 - 89.81 1770.00 6.55 16900 -0.45 1.15 51.92 -616 7,603
2 - - - - 16950 -0.45 1.25 50.74 149 3,571
234 - - - - 17000 -0.50 1.20 48.87 -26,930 48,965
6 - - - - 17050 -0.45 1.25 47.92 71 3,365
76 -3 - 1521.35 -12.90 17100 -0.45 1.25 46.51 -1,071 9,275
32 - - - - 17150 -0.45 1.30 45.31 799 3,616
182 - - 1415.00 5.00 17200 -0.35 1.30 43.69 -7,307 16,174
186 - - - - 17250 -0.40 1.30 42.48 961 4,034
362 -2 - 1305.00 -20.00 17300 -0.40 1.30 40.87 -7,736 25,388
102 - - - - 17350 -0.35 1.40 39.83 952 7,175
550 -5 - 1225.75 10.75 17400 -0.60 1.40 38.40 3,283 29,267
172 -1 - 1166.90 120.60 17450 -0.65 1.40 36.98 1,403 7,922
1,509 -43 33.27 1134.05 26.00 17500 -0.70 1.50 35.71 -8,108 93,030
190 -110 - 1070.45 -20.35 17550 -0.70 1.45 34.28 -389 9,298
1,935 -259 - 1035.15 32.10 17600 -0.70 1.50 32.99 2,896 37,325
167 1 - 951.20 -5.00 17650 -0.95 1.50 31.55 -719 11,298
831 -59 31.32 935.35 26.40 17700 -0.95 1.65 30.49 -7,289 36,607
359 -3 - 870.00 12.35 17750 -1.10 1.70 29.27 -289 17,132
1,733 -65 - 827.50 14.00 17800 -1.10 1.90 28.11 490 53,877
298 -3 - 781.00 23.65 17850 -1.20 1.95 26.72 408 21,830
1,944 -24 24.16 732.15 12.65 17900 -1.50 2.10 25.49 2,156 59,504
389 -28 - 684.80 22.85 17950 -1.55 2.30 24.29 535 20,202
10,423 -140 22.33 632.20 22.45 18000 -1.95 2.50 23.25 1,739 180,728
591 -92 - 577.65 16.05 18050 -2.15 2.70 21.86 -4,016 21,130
3,260 -248 18.24 530.00 19.55 18100 -2.55 3.00 20.61 21,108 93,347
3,883 -123 16.70 484.30 23.65 18150 -3.05 3.30 19.28 -10,598 47,052
17,249 -531 15.76 436.20 22.90 18200 -3.55 3.95 18.18 -9,184 114,732
8,537 -566 16.68 385.05 15.05 18250 -4.60 4.55 16.90 -23,956 74,678
62,366 -2,430 14.70 337.15 18.10 18300 -6.00 5.80 15.87 4,791 220,012
9,715 -1,463 13.54 288.30 14.95 18350 -8.05 7.45 14.87 22,419 115,694
40,834 -9,445 13.12 240.20 12.00 18400 -10.10 10.35 14.04 6,099 195,159
15,018 1,423 12.74 196.05 11.85 18450 -12.50 14.45 13.17 20,415 83,878
65,505 6,522 12.02 152.25 7.60 18500 -15.70 21.10 12.45 52,415 203,960
43,454 13,825 11.45 112.80 3.90 18550 -19.80 31.60 11.86 47,857 103,835
235,333 82,295 11.15 78.70 -0.35 18600 -23.60 47.45 11.50 132,543 251,386
152,364 58,657 10.76 50.80 -2.85 18650 -26.25 69.60 11.08 37,785 59,793
221,023 49,720 10.50 30.05 -4.15 18700 -27.85 98.65 10.84 42,731 71,492
102,593 24,545 10.27 16.40 -4.10 18750 -28.90 134.90 10.63 4,938 11,189
212,952 28,668 10.19 8.20 -3.65 18800 -27.05 177.45 10.93 12,325 29,860
125,256 33,368 10.20 3.85 -2.80 18850 -27.20 222.40 11.09 1,710 2,891
122,108 11,234 10.77 2.25 -2.10 18900 -26.65 271.30 12.09 1,939 4,298
41,459 7,351 11.57 1.50 -1.40 18950 -24.25 320.40 13.54 397 1,253
174,816 7,719 12.63 1.20 -1.05 19000 -25.30 370.05 14.37 27 3,598
33,731 7,563 13.81 1.05 -0.80 19050 -24.55 423.45 18.74 57 133
79,326 2,899 15.10 0.95 -0.65 19100 -24.05 472.25 20.63 31 363
25,315 827 16.24 0.90 -0.50 19150 -19.60 522.05 22.22 - 44
81,629 2,431 17.17 0.75 -0.40 19200 -24.85 568.00 30.05 17 151
5,338 -1,318 18.62 0.75 -0.40 19250 - - - - 21
43,307 2,354 19.59 0.70 -0.30 19300 -10.50 686.35 35.35 -7 115
5,255 2,735 21.19 0.75 -0.25 19350 - - - - 16
14,905 736 21.92 0.65 -0.25 19400 - - - - 25
8,104 1,956 23.53 0.70 -0.15 19450 - - - - 14
37,599 2,271 24.15 0.60 -0.20 19500 -34.40 860.60 33.79 5 89
2,182 1,293 25.79 0.65 -0.20 19550 - - - - 35
25,417 4,088 26.78 0.60 -0.20 19600 -3.75 984.20 45.40 - 37
1,888 693 27.98 0.60 -0.15 19650 -131.15 1060.80 58.96 - 3
7,754 920 28.91 0.55 -0.10 19700 - - - - 1
3,144 980 30.08 0.55 -0.10 19750 - - - - -
8,302 -732 30.95 0.55 -0.05 19800 - - - - 2
4,056 -107 32.10 0.55 - 19850 - - - - -
32,662 -1,441 33.54 0.55 - 19900 - - - - -
1,488 -915 34.04 0.50 -0.05 19950 - - - - -
7,194 -1,321 35.15 0.45 -0.10 20000 - - - - -
401 - 36.26 0.50 -11.00 20050 - - - - -
425 - 37.37 0.50 -9.85 20100 - - - - -
Total 2,109,540 2,592,181
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.