`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23519.35 -72.60 (-0.31%)

Option Chain for NIFTY

28 Mar 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 7 0 0.00 3371.75 0.00 20350 -1.10 0.55 38.83 5,90,192 32,886 79,782 -0.00
0.00 0 7 0 0.00 3322.85 0.00 20400 -1.00 0.60 38.53 2,40,395 16,553 32,493 -0.00
0.00 0 7 0 0.00 3272.95 0.00 20450 -1.25 0.55 37.62 66,233 5,912 7,936 -0.00
0.00 0 15 0 0.00 3149.20 -2.10 20500 -1.25 0.65 37.60 1,75,719 -1,551 22,933 -0.00
0.00 0 7 0 0.00 3170.75 0.00 20550 -1.25 0.60 36.72 25,239 1,906 3,221 -0.00
0.00 0 1 0 0.00 3123.80 0.00 20600 -1.30 0.60 36.13 32,857 1,825 2,726 -0.00
0.00 0 8 0 0.00 3073.85 0.00 20650 -1.30 0.60 35.52 20,175 2,540 2,818 -0.00
0.00 0 1 0 0.00 3024.70 0.00 20700 -1.30 0.70 35.40 32,985 3,491 4,158 -0.00
0.00 0 1 0 0.00 2974.05 0.00 20750 -1.30 0.70 34.81 19,671 1,463 1,669 -0.00
0.00 0 1 0 0.00 2921.75 0.00 20800 -0.95 0.95 35.24 40,594 6,327 7,226 -0.00
0.00 0 1 0 0.00 2872.35 0.00 20850 -1.30 0.75 33.82 27,987 2,081 2,225 -0.00
0.00 0 1 0 0.00 2825.15 0.00 20900 -1.40 0.90 33.79 50,102 8,653 11,425 -0.00
0.00 0 1 0 0.00 2791.10 0.00 20950 -1.25 0.80 32.81 12,930 452 600 -0.00
- 567 159 514 - 2525.00 -148.65 21000 -1.20 1.05 33.09 1,76,123 4,038 56,847 -0.00
0.00 0 2 0 0.00 2672.50 0.00 21050 -1.30 0.90 31.97 13,838 399 542 -0.00
0.00 0 1 0 0.00 2660.50 0.00 21100 -1.40 0.90 31.35 27,531 473 3,352 -0.00
0.00 0 1 0 0.00 2577.65 0.00 21150 -1.30 0.90 30.73 22,960 122 691 -0.00
0.00 0 4 0 0.00 2526.20 0.10 21200 -1.25 1.10 30.75 45,303 -2,730 2,466 -0.00
0.00 0 1 0 0.00 2510.15 0.00 21250 -1.45 0.90 29.50 18,146 166 944 -0.00
0.00 0 2 0 0.00 2275.00 0.00 21300 -1.40 1.05 29.33 61,308 -1,805 4,287 -0.00
0.00 0 2 0 0.00 2378.25 -0.20 21350 -1.30 1.10 28.87 17,974 794 968 -0.00
0.00 0 1 0 0.00 2318.75 0.00 21400 -1.25 1.20 28.52 51,871 -823 3,693 -0.00
0.00 0 5 0 0.00 2337.85 0.00 21450 -0.90 1.60 28.79 19,474 807 1,068 -0.01
0.00 0 159 0 0.00 2195.00 6.80 21500 -1.05 1.50 27.93 1,91,902 4,718 48,229 -0.01
0.00 0 1 0 0.00 2190.70 -1.45 21550 -1.00 1.60 27.49 26,847 1,265 1,773 -0.01
0.00 0 7 0 0.00 2040.00 0.00 21600 -0.75 1.80 27.22 43,587 496 5,079 -0.01
0.00 0 3 0 0.00 2079.65 -2.80 21650 -1.25 1.35 25.70 26,487 191 1,286 -0.01
0.00 0 16 0 0.00 1946.00 0.00 21700 -1.00 1.65 25.65 63,302 915 6,974 -0.01
0.00 0 -1 0 0.00 2010.85 -1.45 21750 -0.85 1.95 25.51 35,405 678 2,670 -0.01
0.96 29 1 3 34.30 1747.00 -112.00 21800 -0.75 2.00 24.92 78,091 927 9,167 -0.01
0.00 0 2 0 0.00 1952.90 0.00 21850 -0.75 2.00 24.26 36,551 920 1,524 -0.01
0.00 0 3 0 0.00 1741.25 0.00 21900 -0.70 2.20 23.89 91,167 2,797 6,864 -0.01
0.00 0 1 0 0.00 1786.45 -5.95 21950 -0.80 2.20 23.22 53,378 1,336 2,420 -0.01
0.97 3,842 1,146 2,284 27.77 1540.40 -131.35 22000 -0.55 2.60 23.04 3,72,748 13,994 70,656 -0.01
0.96 19 19 9 29.80 1496.65 -223.25 22050 -0.70 2.60 22.36 64,605 743 2,861 -0.01
1.00 5,562 22 3,825 17.76 1431.90 -129.85 22100 -0.35 2.85 21.95 1,34,853 1,988 16,734 -0.01
0.97 21,378 21,378 269 26.28 1392.10 -14.25 22150 -0.45 2.90 21.31 67,782 2,885 10,679 -0.01
- 28,889 -77 428 - 1327.65 -146.35 22200 -0.40 3.15 20.86 2,00,857 14,584 64,600 -0.01
0.99 37,988 -14 4,693 18.72 1283.05 -126.95 22250 -0.45 3.50 20.47 91,529 7,316 48,975 -0.02
0.99 20,351 -93 379 18.33 1233.35 -133.50 22300 -0.60 3.70 19.92 1,89,889 8,881 42,310 -0.02
0.94 12,502 -1 8,359 25.71 1200.45 -99.55 22350 -0.70 4.00 19.43 96,541 6,440 20,868 -0.02
0.94 21,398 5,240 9,173 25.00 1151.15 -126.00 22400 -0.65 4.25 18.89 2,16,527 1,226 35,376 -0.02
0.95 13,154 -5 5,405 22.33 1095.25 -140.40 22450 -0.40 4.90 18.57 89,501 8,922 17,980 -0.02
0.95 25,497 502 4,938 21.88 1046.60 -130.30 22500 -1.10 5.00 17.89 4,52,546 41,704 1,02,544 -0.02
0.97 15,050 57 4,821 17.63 988.10 -143.20 22550 -1.05 5.55 17.44 1,22,518 8,935 26,622 -0.03
0.97 8,170 -110 730 16.70 937.85 -135.50 22600 -1.00 6.30 17.05 2,53,701 11,472 40,070 -0.03
0.98 4,713 -33 4,605 14.99 886.20 -129.55 22650 -1.15 6.95 16.57 1,45,459 13,155 20,923 -0.03
0.96 12,058 -445 3,211 16.08 839.70 -147.65 22700 -1.90 7.25 15.89 3,26,512 24,295 51,270 -0.04
- 6,011 -2 167 - 780.45 -148.80 22750 -2.05 8.25 15.48 1,82,793 10,923 19,752 -0.04
0.94 11,143 -1,265 4,891 16.33 745.95 -132.20 22800 -2.90 9.00 14.91 4,70,462 16,025 58,205 -0.05
0.95 1,546 -15 568 14.14 691.85 -142.85 22850 -3.20 10.05 14.41 2,37,755 8,923 14,810 -0.05
0.93 10,530 1,419 2,893 14.67 647.00 -132.75 22900 -4.05 11.00 13.82 4,23,107 12,292 37,129 -0.06
0.91 377 1 174 14.41 600.00 -137.70 22950 -4.55 12.75 13.40 2,55,871 6,936 12,034 -0.07
0.90 12,269 740 23,613 14.32 554.10 -132.90 23000 -5.15 14.60 12.92 10,44,219 16,342 71,141 -0.08
0.88 711 -76 1,137 14.05 508.45 -135.90 23050 -6.15 16.50 12.37 3,63,653 10,027 16,032 -0.09
0.86 4,020 65 7,341 13.47 461.55 -136.30 23100 -6.80 19.15 11.89 7,76,103 16,033 33,252 -0.11
0.85 2,123 79 3,405 12.61 413.20 -145.60 23150 -7.35 22.55 11.44 5,08,963 9,441 15,006 -0.13
0.82 6,862 -1,521 32,724 12.37 370.00 -137.45 23200 -7.60 27.10 11.04 11,94,643 7,797 40,800 -0.16
0.79 1,114 506 12,551 11.61 324.00 -139.95 23250 -7.40 33.00 10.68 6,99,088 8,357 15,117 -0.19
0.76 11,720 2,680 99,361 11.36 282.90 -140.40 23300 -7.10 40.05 10.29 14,12,586 24,437 54,651 -0.22
0.72 2,949 1,519 63,424 10.85 241.40 -142.90 23350 -5.10 50.20 10.04 9,76,720 10,517 20,113 -0.27
0.66 18,235 4,485 3,83,253 10.60 204.55 -133.20 23400 -2.85 62.65 9.80 20,33,088 20,267 47,892 -0.32
0.61 12,327 5,071 4,04,954 10.39 170.60 -131.60 23450 1.65 78.75 9.64 15,31,411 15,261 24,148 -0.38
0.55 65,021 35,187 18,98,464 10.19 139.70 -125.65 23500 6.15 97.20 9.42 37,31,049 35,172 89,840 -0.45
0.48 41,086 26,066 15,33,965 10.05 112.65 -118.55 23550 14.15 120.85 9.35 20,99,367 18,741 30,574 -0.52
0.41 89,728 46,498 31,78,453 9.89 88.75 -110.90 23600 21.05 146.60 9.15 28,08,885 -6,546 40,372 -0.59
0.35 40,402 25,320 15,42,013 9.90 70.00 -103.55 23650 30.75 177.70 9.11 8,16,252 -826 9,758 -0.66
0.29 72,294 31,070 20,77,504 9.84 53.55 -93.50 23700 40.20 212.20 9.08 7,66,333 -5,168 24,217 -0.73
0.24 29,811 17,610 9,91,067 9.95 41.70 -83.35 23750 50.00 249.40 9.00 1,48,209 137 4,750 -0.78
0.19 88,530 42,667 18,52,976 10.07 32.20 -72.75 23800 59.05 290.00 9.01 2,35,607 -3,729 17,577 -0.83
0.16 34,886 17,891 8,11,752 10.26 25.15 -63.50 23850 69.05 332.80 9.00 35,254 -1,119 2,456 -0.88
0.13 51,286 21,529 12,28,872 10.55 20.20 -53.85 23900 78.70 377.15 8.94 48,010 -551 9,648 -0.91
0.10 26,320 16,123 6,58,775 10.84 16.25 -45.55 23950 85.50 421.80 8.62 7,419 2 1,089 -0.94
0.09 1,11,551 52,952 18,22,522 11.21 13.45 -37.95 24000 93.55 468.75 8.14 58,733 -1,538 14,252 -0.97
0.07 27,046 18,006 5,54,530 11.44 10.65 -32.40 24050 113.20 527.80 11.76 2,020 -53 365 -0.92
0.06 50,665 28,420 8,63,590 11.78 8.85 -27.45 24100 108.35 571.20 10.86 4,053 203 1,478 -0.96
0.05 24,550 16,070 4,77,111 12.26 7.80 -22.60 24150 121.85 625.35 12.95 459 29 160 -0.94
0.04 47,236 12,972 8,12,162 12.58 6.50 -19.60 24200 122.20 670.00 11.74 2,757 132 2,185 -0.97
0.04 21,092 13,176 3,68,400 13.11 5.95 -16.25 24250 111.90 707.70 - 380 1 198 -
0.03 43,499 17,593 6,02,527 13.45 5.05 -14.05 24300 151.90 781.80 17.03 709 77 579 -0.93
0.03 18,517 11,020 3,07,310 13.91 4.55 -11.55 24350 111.65 814.50 - 22 4 41 -
0.03 57,943 22,391 5,06,931 14.35 4.10 -10.10 24400 136.90 878.00 17.69 821 18 159 -0.94
0.02 14,212 9,147 2,34,304 14.76 3.65 -8.35 24450 112.80 925.80 17.95 18 28 28 -0.95
0.02 1,23,970 27,513 7,62,044 15.25 3.40 -7.35 24500 125.85 959.80 - 3,411 241 1,906 -
0.02 13,793 7,271 2,08,331 15.73 3.15 -5.95 24550 249.35 1029.10 20.43 16 16 16 -0.95
0.02 54,335 8,030 4,66,145 16.21 2.95 -5.05 24600 145.50 1073.00 19.07 43 24 73 -0.96
0.02 11,208 5,574 1,64,174 16.68 2.75 -4.15 24650 0.00 874.45 0.00 0 2 0 0.00
0.01 38,078 10,242 3,86,027 17.12 2.55 -3.60 24700 123.80 1158.80 - 28 1 66 -
0.01 10,154 5,360 1,38,669 17.59 2.40 -2.75 24750 0.00 966.40 0.00 0 2 0 0.00
0.01 42,098 8,945 3,94,699 18.29 2.50 -2.05 24800 68.00 1213.00 - 26 3 153 -
0.01 6,638 1,601 99,855 18.64 2.25 -1.70 24850 0.00 1063.80 0.00 0 2 0 0.00
0.01 29,798 962 3,15,534 19.12 2.15 -1.40 24900 0.00 1215.00 0.00 0 11 0 0.00
0.01 7,721 2,239 1,20,660 19.71 2.15 -1.10 24950 0.00 1163.05 0.00 0 2 0 0.00
0.01 1,12,443 28,780 6,42,419 20.17 2.05 -0.75 25000 133.20 1459.85 - 1,800 696 2,724 -
0.01 8,606 3,227 90,118 20.90 2.15 -0.45 25050 0.10 1276.10 0.00 0 9 0 0.00
0.01 24,919 11,091 1,95,314 21.25 2.00 -0.30 25100 92.80 1517.85 - 9 0 51 -
0.01 9,414 7,060 94,114 21.76 1.95 -0.20 25150 0.15 1379.95 0.00 0 1 0 0.00
0.01 27,422 6,709 2,25,250 22.25 1.90 -0.05 25200 -12.35 1511.85 0.00 0 41 0 0.00
0.01 6,328 3,795 75,219 22.96 2.00 -0.10 25250 -0.70 1477.05 0.00 0 1 0 0.00
0.01 36,411 18,537 1,71,839 23.45 1.95 -0.05 25300 0.00 1540.00 0.00 0 1 0 0.00
0.01 16,027 15,246 1,10,245 23.78 1.80 -0.15 25350 0.45 1580.10 0.00 0 1 0 0.00
0.01 2,38,468 77,618 7,41,031 24.26 1.75 -0.20 25400 93.60 1815.05 - 22 15 39 -
21,06,610 16,47,360
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.