NIFTY
Nifty
24834.85
428.75 (1.76%)
Option Chain for NIFTY
26 Jul 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 10,000 | 25 | 1,925 | 3064.1 | 390.20 | 21750 | 0.65 | 1.75 | 2,24,64,575 | 61,83,675 | 72,53,450 |
| 0 | 0 | 0 | 2485 | 0.00 | 21800 | 0.65 | 1.7 | 52,67,550 | 11,87,450 | 17,36,050 |
| 0 | 0 | 0 | 1945.25 | 0.00 | 21850 | 0.15 | 1.75 | 31,26,475 | 8,07,400 | 8,19,950 |
| 0 | 125 | 0 | 2380 | 0.00 | 21900 | 0.35 | 1.75 | 26,50,650 | 4,66,300 | 5,31,650 |
| 0 | 2,775 | 0 | 2423.65 | 0.00 | 21950 | 0.30 | 1.7 | 11,34,650 | 2,82,675 | 2,99,075 |
| 11,575 | 25 | 150 | 2900 | 495.00 | 22000 | 0.15 | 1.6 | 1,04,41,750 | 13,27,125 | 29,93,525 |
| 0 | 4,800 | 0 | 2379.35 | 0.00 | 22050 | 0.35 | 1.6 | 1,07,900 | 11,050 | 16,300 |
|
|
||||||||||
| 0 | 525 | 0 | 2305 | 0.00 | 22100 | 0.10 | 1.6 | 7,33,100 | 89,500 | 1,20,775 |
| 0 | 0 | 0 | 2384.6 | 0.00 | 22150 | 0.25 | 1.55 | 2,98,350 | 37,500 | 67,600 |
| 0 | 75 | 0 | 2200 | 0.00 | 22200 | 0.20 | 1.6 | 8,17,875 | 66,825 | 99,925 |
| 0 | 0 | 0 | 1591.25 | 0.00 | 22250 | -0.25 | 1.65 | 1,11,525 | 18,100 | 23,525 |
| 0 | 100 | 0 | 2090 | 0.00 | 22300 | 0.20 | 1.6 | 8,57,800 | 36,925 | 1,13,775 |
| 0 | 25 | 0 | 2074.4 | 0.00 | 22350 | 0.25 | 1.65 | 82,200 | 13,350 | 17,775 |
| 0 | 0 | 0 | 1990 | 0.00 | 22400 | 0.25 | 1.7 | 13,71,650 | 1,20,450 | 1,90,725 |
| 0 | 0 | 0 | 1423.7 | 0.00 | 22450 | -0.10 | 1.7 | 1,04,325 | 22,175 | 31,575 |
| 17,750 | 775 | 675 | 2350 | 445.30 | 22500 | 0.05 | 1.6 | 79,40,225 | 5,19,425 | 13,72,875 |
| 0 | 0 | 0 | 1342.75 | 0.00 | 22550 | -0.25 | 1.7 | 2,50,700 | 45,525 | 55,450 |
| 175 | 50 | 50 | 1930 | 120.00 | 22600 | 0.40 | 1.95 | 20,48,350 | 1,55,425 | 2,59,800 |
| 0 | 0 | 0 | 1263.85 | 0.00 | 22650 | -0.05 | 1.9 | 4,03,100 | 32,625 | 40,475 |
| 9,300 | 0 | 125 | 2128.45 | 429.05 | 22700 | 0.20 | 1.8 | 18,85,975 | 1,14,425 | 2,56,025 |
| 0 | 0 | 0 | 1187.1 | 0.00 | 22750 | -0.35 | 1.65 | 4,12,900 | 42,925 | 48,125 |
| 8,225 | 200 | 200 | 1772.95 | 166.95 | 22800 | 0.15 | 2.1 | 40,09,050 | 56,850 | 6,56,975 |
| 0 | 25 | 0 | 1736.9 | 0.00 | 22850 | -0.35 | 1.95 | 9,68,825 | 48,775 | 77,875 |
| 1,775 | 175 | 50 | 1525.6 | 20.60 | 22900 | 0.15 | 2.3 | 36,51,850 | 1,34,175 | 3,68,125 |
| 25 | 25 | 50 | 1532.65 | 492.30 | 22950 | -0.55 | 1.8 | 13,95,375 | 77,050 | 1,05,475 |
| 1,06,725 | 575 | 37,000 | 1870.95 | 461.95 | 23000 | -0.15 | 2.3 | 2,07,52,575 | 10,87,375 | 39,68,550 |
| 0 | 0 | 0 | 1400 | 0.00 | 23050 | -0.20 | 2.3 | 11,19,225 | 59,650 | 1,03,350 |
| 2,800 | 0 | 50 | 1708.2 | 395.20 | 23100 | -0.75 | 2.2 | 80,48,500 | 3,11,150 | 9,15,125 |
| 0 | 50 | 0 | 1242.7 | 0.00 | 23150 | -2.50 | 2.4 | 15,76,275 | 18,025 | 1,41,775 |
| 15,025 | 25 | 300 | 1653.1 | 444.15 | 23200 | -1.40 | 2.55 | 91,54,300 | 2,14,900 | 10,36,000 |
| 475 | 25 | 25 | 1625 | 480.00 | 23250 | -1.15 | 2.75 | 23,68,575 | 99,250 | 2,45,175 |
| 10,950 | 2,750 | 4,150 | 1609.15 | 497.05 | 23300 | -1.45 | 2.85 | 1,15,46,000 | -6,16,500 | 12,09,225 |
| 5,500 | -100 | 250 | 1515.45 | 459.40 | 23350 | -3.80 | 2.55 | 28,84,725 | 59,500 | 2,50,000 |
| 26,900 | 750 | 1,550 | 1460 | 443.50 | 23400 | -2.75 | 3.05 | 92,89,500 | 4,07,625 | 11,27,075 |
| 625 | 125 | 100 | 1413.45 | 458.45 | 23450 | -3.30 | 3.45 | 50,91,325 | 1,19,825 | 3,32,875 |
| 1,48,675 | 3,450 | 37,250 | 1377.95 | 463.35 | 23500 | -4.35 | 3.55 | 2,97,22,900 | 13,91,625 | 41,37,275 |
| 1,925 | 25 | 950 | 1284 | 414.00 | 23550 | -5.40 | 3.8 | 44,79,875 | 1,53,375 | 5,57,825 |
| 47,725 | 1,225 | 14,425 | 1254.35 | 439.00 | 23600 | -6.80 | 3.9 | 1,63,09,175 | 76,100 | 18,48,650 |
| 2,300 | 125 | 675 | 1232.9 | 468.00 | 23650 | -7.50 | 4.4 | 67,67,900 | 1,97,775 | 4,94,825 |
| 54,075 | -475 | 10,525 | 1173.05 | 452.90 | 23700 | -9.45 | 4.5 | 2,00,99,975 | 9,72,675 | 24,08,125 |
| 4,425 | -3,525 | 6,800 | 1121.8 | 442.45 | 23750 | -10.45 | 5 | 85,36,975 | 4,05,250 | 7,21,425 |
| 77,975 | -2,925 | 68,050 | 1074.5 | 447.75 | 23800 | -14.55 | 5.15 | 2,09,41,800 | 4,51,275 | 18,90,050 |
| 5,000 | -2,300 | 12,650 | 1006.65 | 421.25 | 23850 | -17.50 | 5.75 | 80,08,275 | 95,400 | 4,56,200 |
| 42,750 | -4,875 | 36,975 | 979.15 | 441.15 | 23900 | -22.30 | 6.15 | 2,15,01,000 | 7,92,950 | 20,31,450 |
| 14,100 | -3,125 | 13,100 | 907.1 | 413.25 | 23950 | -23.70 | 6.8 | 1,23,57,825 | -71,550 | 4,09,500 |
| 6,18,875 | -68,600 | 15,70,525 | 886 | 436.00 | 24000 | -32.40 | 7.8 | 4,09,92,500 | 17,76,775 | 53,89,225 |
| 20,825 | -1,025 | 1,20,175 | 834.6 | 427.55 | 24050 | -36.45 | 8.9 | 1,25,88,300 | 4,48,100 | 7,01,700 |
| 1,51,100 | -35,975 | 3,60,000 | 782.65 | 415.65 | 24100 | -45.70 | 9.8 | 2,69,07,025 | 10,95,150 | 24,13,550 |
| 39,775 | -5,325 | 2,82,675 | 734.4 | 406.40 | 24150 | -56.75 | 11.25 | 1,29,07,425 | 7,64,350 | 11,76,325 |
| 3,70,350 | -2,01,900 | 21,21,450 | 685.85 | 396.85 | 24200 | -65.00 | 12.5 | 3,24,14,800 | 17,99,800 | 37,08,150 |
| 1,66,450 | -17,100 | 8,67,100 | 637.6 | 381.50 | 24250 | -80.80 | 14.2 | 1,42,05,875 | 7,80,500 | 12,27,300 |
| 6,57,125 | -4,09,175 | 58,08,600 | 594.1 | 373.80 | 24300 | -94.55 | 16.9 | 3,58,63,925 | 12,24,100 | 36,02,700 |
| 4,34,100 | -73,100 | 37,03,675 | 543.75 | 354.75 | 24350 | -110.35 | 19.55 | 1,86,18,275 | 8,56,325 | 14,53,475 |
| 15,65,950 | -12,10,850 | 2,41,97,300 | 500 | 337.15 | 24400 | -126.30 | 23.2 | 5,25,12,400 | 23,18,525 | 48,50,850 |
| 6,94,600 | -5,775 | 1,54,22,200 | 452 | 314.20 | 24450 | -146.40 | 27.6 | 2,40,79,350 | 12,80,000 | 16,48,925 |
| 24,70,700 | -4,95,225 | 5,37,08,500 | 412.45 | 297.70 | 24500 | -167.25 | 33.6 | 7,11,09,475 | 42,08,850 | 62,35,175 |
| 7,99,475 | 2,57,175 | 2,58,54,800 | 367.5 | 273.55 | 24550 | -189.50 | 40.95 | 2,64,16,825 | 14,48,275 | 15,60,425 |
| 19,42,100 | 2,77,725 | 6,64,62,875 | 325 | 249.90 | 24600 | -213.05 | 49 | 6,18,66,225 | 41,80,625 | 45,84,525 |
| 8,06,000 | 3,74,400 | 3,47,81,450 | 284 | 222.10 | 24650 | -244.10 | 59.75 | 2,67,86,100 | 17,07,300 | 17,75,600 |
| 20,40,450 | 2,14,800 | 6,59,79,400 | 247 | 202.45 | 24700 | -263.45 | 71.45 | 4,61,33,150 | 36,95,425 | 38,46,375 |
| 11,24,100 | 7,06,500 | 3,62,05,050 | 210 | 178.00 | 24750 | -288.00 | 85.7 | 2,04,01,150 | 13,44,200 | 13,67,300 |
| 32,67,750 | 12,98,400 | 8,37,56,700 | 177 | 148.95 | 24800 | -314.00 | 103 | 4,33,87,075 | 35,10,625 | 36,25,200 |
| 16,79,525 | 11,29,875 | 4,35,95,075 | 148.75 | 126.75 | 24850 | -335.65 | 122.3 | 1,24,98,000 | 12,09,525 | 12,29,600 |
| 29,23,625 | 12,53,525 | 5,74,44,575 | 122 | 106.10 | 24900 | -357.20 | 146.8 | 1,07,01,225 | 9,94,400 | 10,54,000 |
| 12,20,450 | 6,26,100 | 3,12,81,500 | 99 | 87.25 | 24950 | -378.50 | 171.2 | 21,95,525 | 2,50,000 | 2,55,225 |
| 55,86,075 | 7,78,925 | 9,73,08,175 | 77.9 | 68.40 | 25000 | -393.30 | 201.75 | 91,86,475 | 7,28,025 | 9,44,550 |
| 10,96,875 | 5,90,875 | 2,98,76,550 | 59.45 | 53.05 | 25050 | -412.70 | 230.65 | 5,98,475 | 1,04,775 | 1,10,225 |
| 39,13,925 | 21,91,900 | 5,35,35,550 | 44.5 | 39.30 | 25100 | -423.10 | 268.9 | 9,38,650 | 2,31,175 | 2,36,375 |
| 13,91,250 | 7,97,225 | 2,84,60,150 | 32.8 | 29.30 | 25150 | -434.15 | 322.45 | 1,81,750 | 74,050 | 76,825 |
| 37,79,350 | 19,21,675 | 5,57,34,175 | 24.35 | 20.90 | 25200 | -446.00 | 344 | 6,97,625 | 1,47,625 | 1,50,850 |
| 14,20,925 | 11,71,175 | 2,99,60,325 | 17.25 | 14.75 | 25250 | -427.20 | 392.35 | 31,900 | 5,500 | 6,150 |
| 26,02,050 | 14,74,300 | 3,88,58,900 | 12 | 9.80 | 25300 | -449.40 | 438.7 | 89,725 | 13,675 | 24,725 |
| 12,79,025 | 9,16,400 | 1,70,98,150 | 8.8 | 6.85 | 25350 | -149.00 | 484 | 6,475 | 2,200 | 2,200 |
| 20,39,125 | 12,23,575 | 2,70,09,275 | 6.8 | 4.95 | 25400 | -454.20 | 530.8 | 31,550 | 4,950 | 6,375 |
| 5,77,600 | 4,48,400 | 93,58,525 | 5.2 | 3.60 | 25450 | -1171.35 | 585.55 | 3,175 | 1,825 | 1,825 |
| 55,07,325 | 14,16,850 | 4,43,18,650 | 4.5 | 2.70 | 25500 | -460.00 | 625 | 99,500 | 18,375 | 41,800 |
| 5,61,675 | 4,50,775 | 71,83,375 | 3.3 | 1.75 | 25550 | 0.00 | 1845.15 | 0 | 0 | 0 |
| 20,90,200 | 12,17,600 | 1,75,37,600 | 2.6 | 1.20 | 25600 | -449.60 | 730.4 | 800 | 50 | 700 |
| 4,44,350 | 3,50,275 | 56,00,600 | 2.3 | 0.95 | 25650 | 0.00 | 1210 | 0 | 0 | 0 |
| 11,52,400 | 6,41,750 | 1,40,41,550 | 1.95 | 0.65 | 25700 | -474.65 | 826.2 | 4,775 | 1,050 | 1,050 |
| 3,14,150 | 2,36,625 | 26,43,875 | 1.6 | 0.35 | 25750 | 0.00 | 2025.15 | 0 | 0 | 0 |
| 9,97,400 | 6,89,675 | 98,20,125 | 1.45 | 0.20 | 25800 | -1165.15 | 905.65 | 175 | 75 | 75 |
| 1,69,225 | 1,27,900 | 14,37,400 | 1.35 | 0.00 | 25850 | 0.00 | 2116.7 | 0 | 0 | 0 |
| 6,97,350 | 5,84,900 | 47,25,050 | 1.1 | -0.20 | 25900 | 0.00 | 2162.8 | 0 | 0 | 0 |
| 2,38,325 | 1,78,050 | 14,93,325 | 1.1 | -0.10 | 25950 | 0.00 | 2209.15 | 0 | 0 | 0 |
| 43,72,800 | 26,21,100 | 2,26,91,425 | 1.05 | -0.15 | 26000 | -461.20 | 1121.65 | 14,850 | 7,425 | 12,800 |
| 2,64,075 | 1,57,100 | 13,08,600 | 0.95 | -0.05 | 26050 | 0.00 | 1575 | 0 | 0 | 0 |
| 3,51,800 | 2,61,500 | 24,02,975 | 0.8 | -0.20 | 26100 | -1112.20 | 1237.05 | 75 | 25 | 25 |
| 1,26,575 | 36,425 | 5,25,200 | 0.7 | -0.20 | 26150 | 0.00 | 2396.35 | 0 | 0 | 0 |
| 4,77,000 | 3,51,425 | 37,72,875 | 0.7 | -0.55 | 26200 | 0.00 | 2443.6 | 0 | 0 | 0 |
| 2,24,625 | 1,07,200 | 10,28,575 | 0.65 | -0.25 | 26250 | -443.40 | 1371.3 | 125 | 50 | 50 |
| 2,20,925 | 73,150 | 13,48,825 | 0.65 | -0.30 | 26300 | 0.00 | 2538.5 | 0 | 0 | 0 |
| 5,82,400 | 5,01,950 | 44,59,375 | 0.6 | -0.35 | 26350 | -1033.60 | 1552.6 | 50 | 25 | 25 |
| 6,87,950 | 4,13,050 | 39,83,000 | 0.55 | -0.25 | 26400 | 0.00 | 2634 | 0 | 0 | 0 |
| 1,60,550 | 85,725 | 10,68,575 | 0.55 | -0.25 | 26450 | -761.90 | 1920 | 50 | 0 | 0 |
| 45,66,575 | 34,43,150 | 2,58,30,250 | 0.45 | -0.35 | 26500 | 0.00 | 2729.95 | 0 | 0 | 0 |
| 29,23,875 | 23,69,225 | 1,11,20,525 | 0.45 | -0.35 | 26550 | -814.80 | 1963.3 | 200 | 75 | 75 |
| 7,44,37,850 | 9,51,63,675 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.