`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
24852.15 -292.95 (-1.17%)

Option Chain for NIFTY

06 Sep 2024 04:11 PM 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 1951.4 0.00 22350 -0.35 0.85 2,85,67,025 31,25,100 49,96,525
0 0 0 1904.85 0.00 22400 -0.20 1.1 1,88,35,950 21,97,650 23,27,900
0 0 0 1858.55 0.00 22450 -0.55 1.15 32,84,200 4,59,100 4,89,525
23,675 23,300 25,550 2396.2 -284.80 22500 0.70 2.15 1,06,39,025 9,04,100 28,85,575
0 0 0 1766.85 0.00 22550 3.35 4.85 20,09,825 3,71,950 3,78,025
0 350 0 2605 0.00 22600 1.25 2.6 32,50,925 4,86,900 6,16,150
0 0 0 1676.4 0.00 22650 1.15 2.7 7,83,625 1,01,075 1,06,125
0 625 0 2490 0.00 22700 0.80 2.55 8,93,200 57,725 77,750
25 25 150 2071.65 484.25 22750 0.75 2.2 5,23,350 22,500 26,950
225 75 100 1971.9 -440.00 22800 0.10 2.2 38,05,200 4,58,775 5,21,450
0 0 0 1499.95 0.00 22850 0.70 2.1 8,87,075 39,375 52,050
1,375 775 625 1937.9 -352.10 22900 2.10 3.8 19,97,625 1,76,900 1,98,825
0 0 0 1414.25 0.00 22950 1.60 3 9,80,850 65,700 74,150
28,775 825 3,550 1882.25 -296.50 23000 2.35 3.95 1,39,76,150 9,47,350 27,03,050
0 0 0 1330.45 0.00 23050 1.80 3.7 17,18,900 1,26,475 1,39,225
200 100 250 1810 -290.00 23100 2.75 4.4 25,22,550 1,64,250 1,94,200
0 0 0 1248.65 0.00 23150 1.80 3.25 9,13,500 19,575 25,875
925 700 25 1683.5 -310.50 23200 2.80 4.5 51,59,750 2,65,525 3,54,750
0 0 0 1169.1 0.00 23250 4.45 6.45 9,05,475 65,725 73,700
0 250 0 1907.15 0.00 23300 3.05 5 36,61,100 97,750 2,32,625
0 0 0 1091.85 0.00 23350 2.30 4.6 20,99,975 89,625 95,325
1,600 50 50 1600 -182.50 23400 3.95 6 57,88,750 1,74,725 2,70,350
0 0 0 1690 0.00 23450 4.70 6.7 13,55,775 62,725 71,100
34,425 -3,450 12,625 1385.7 -297.70 23500 4.50 6.55 1,49,86,875 14,57,300 27,53,375
0 50 0 1671.8 0.00 23550 5.10 6.7 15,24,000 50,650 72,850
9,850 -50 175 1285.8 -299.40 23600 3.45 5.5 72,61,600 5,32,625 8,11,975
225 225 175 1206.55 -273.45 23650 5.65 8 20,27,625 1,76,425 1,99,125
2,700 25 1,475 1179.2 -329.00 23700 6.25 8.55 86,38,675 3,10,775 7,95,075
0 0 0 808.9 0.00 23750 7.00 9.45 30,37,025 1,58,725 2,01,400
7,875 650 2,500 1075.9 -307.50 23800 7.30 9.85 1,27,01,625 2,86,850 11,60,025
775 150 800 1042.55 -311.75 23850 7.10 9.8 63,36,375 63,800 2,89,900
2,725 500 5,425 978.1 -314.40 23900 8.00 11.2 1,66,75,050 1,54,075 8,47,725
475 475 1,175 940.5 -244.50 23950 8.45 11.6 1,23,03,850 1,84,600 2,63,525
1,12,275 11,550 2,34,150 874.35 -315.65 24000 9.50 13.3 4,74,62,425 8,46,925 47,75,900
1,800 1,050 1,875 830.6 -312.40 24050 10.05 14.25 1,63,50,800 1,00,775 3,42,925
9,625 -800 28,575 779.75 -308.65 24100 11.15 15.85 2,36,67,875 36,450 7,56,950
3,325 2,725 11,750 730 -308.00 24150 11.50 16.85 1,68,30,425 2,34,250 3,89,150
22,375 1,650 42,200 684.55 -306.95 24200 12.35 18.35 3,49,10,450 -4,03,575 23,09,300
6,375 3,750 10,175 637.55 -305.45 24250 12.55 19.1 1,93,37,875 6,81,050 10,49,350
38,450 12,450 2,23,700 586.95 -306.75 24300 17.25 24.9 2,96,33,325 4,875 17,95,650
9,775 7,750 54,925 544.05 -297.75 24350 20.00 28.5 1,61,25,425 2,84,300 5,48,450
37,425 10,525 2,77,350 495.35 -297.85 24400 23.80 33.5 3,18,90,050 4,83,250 22,47,625
43,725 36,025 2,12,275 453.55 -293.85 24450 30.60 38.1 1,85,12,650 -50,875 17,81,900
2,56,600 1,42,750 24,71,500 415.85 -283.25 24500 33.70 46.5 5,35,44,850 7,13,525 42,95,850
46,300 41,350 4,87,275 365.2 -288.50 24550 39.40 54.35 1,80,28,650 3,03,325 9,58,975
1,91,050 1,17,725 18,31,000 331.9 -272.80 24600 48.70 65.3 4,34,09,125 5,62,900 28,63,850
88,125 80,800 11,38,800 290.25 -267.90 24650 56.25 77.65 2,42,07,250 2,76,225 7,14,550
5,26,500 3,51,425 65,47,100 257.7 -252.30 24700 68.45 93 5,15,17,175 3,01,800 21,81,475
1,72,550 1,55,750 36,85,175 224 -241.95 24750 79.05 109.05 2,88,42,450 1,45,925 6,52,225
14,79,075 10,77,950 2,81,33,075 193.9 -229.10 24800 92.00 128.4 7,54,01,825 7,98,775 26,61,650
18,26,750 18,02,050 2,61,26,050 164.45 -214.05 24850 107.50 151.3 4,73,13,150 13,97,775 17,68,350
31,54,500 30,04,625 7,06,19,850 139 -199.70 24900 122.05 175 9,23,09,000 11,67,875 21,77,250
13,72,275 13,23,100 3,24,14,250 115.1 -182.95 24950 137.00 200.75 3,79,83,700 3,76,950 8,24,650
67,39,700 53,24,750 9,37,55,925 94.4 -166.10 25000 156.75 231.95 8,35,74,300 -9,20,275 30,44,350
15,48,075 14,34,725 3,24,11,875 78 -149.00 25050 176.25 266.2 2,29,38,775 94,750 5,19,250
63,25,675 50,49,675 8,46,14,675 63 -129.50 25100 190.75 297.7 4,64,76,825 -4,72,275 12,39,400
28,43,050 15,96,050 4,05,40,000 50.4 -113.45 25150 207.40 334.8 1,62,44,325 -3,83,025 5,75,025
71,80,725 34,44,800 8,00,85,425 39.45 -96.15 25200 225.20 374.4 2,29,16,750 -10,45,050 16,12,525
24,58,750 11,71,825 2,81,03,675 31.15 -79.85 25250 244.45 418.75 48,59,725 -1,13,175 2,64,625
60,34,625 29,90,975 5,66,38,800 24.2 -63.50 25300 258.55 460 61,83,425 -2,08,050 7,27,825
17,39,250 8,52,875 2,26,58,025 18.7 -50.50 25350 273.15 505.15 15,19,925 -41,575 1,71,700
30,31,725 8,08,825 4,11,78,600 15.35 -38.15 25400 284.60 552 21,00,050 -88,525 2,05,625
13,11,800 5,60,250 2,11,75,800 11 -29.65 25450 293.90 596.2 5,13,275 -13,025 23,825
57,02,000 22,69,200 4,70,42,200 9.75 -20.80 25500 306.15 647.8 16,67,875 -1,39,650 2,99,175
14,44,350 6,81,150 1,87,98,475 7.45 -15.05 25550 306.70 691 2,34,300 1,250 19,625
35,19,875 18,46,400 3,08,08,250 6.4 -9.60 25600 312.25 740.35 2,92,925 -21,825 39,075
19,87,275 5,80,975 1,65,06,900 5.1 -6.25 25650 315.75 788.45 35,250 2,975 30,000
50,09,225 24,27,675 3,03,03,475 4.7 -3.70 25700 314.85 836.6 48,175 4,075 31,625
15,81,300 6,12,975 1,35,37,125 4.2 -1.95 25750 311.20 878.55 10,425 -500 3,250
40,65,625 16,87,325 3,46,29,850 3.2 -1.80 25800 318.70 938.7 39,225 -7,850 37,850
9,87,325 5,27,750 88,43,225 3.2 -0.80 25850 -642.40 985.9 2,025 875 875
24,97,450 7,25,350 1,93,22,400 2.95 -0.55 25900 323.10 1033.95 9,975 -325 3,125
7,24,400 2,94,025 62,20,550 2.25 -0.30 25950 0.00 757.5 0 375 0
86,95,800 18,94,850 4,74,41,575 2.65 0.30 26000 323.60 1135.5 93,250 15,375 52,450
5,52,725 2,80,775 42,65,675 2.2 0.40 26050 381.20 1153.35 125 25 25
11,54,925 2,76,475 81,80,025 2.2 0.45 26100 362.00 1271 850 100 225
2,06,675 77,575 19,69,200 2.4 0.70 26150 0.00 1898.6 0 0 0
16,33,325 2,85,275 1,12,85,375 2.3 0.80 26200 356.15 1366.6 725 250 550
5,91,275 4,050 31,68,650 2.15 0.80 26250 0.00 1990.95 0 0 0
22,84,000 -7,850 1,22,83,425 2.05 0.80 26300 0.00 2037.45 0 0 0
92,100 44,350 12,53,375 2.1 0.90 26350 0.00 2084.15 0 0 0
4,28,725 84,475 45,15,600 2.05 0.75 26400 0.00 2131.1 0 0 0
70,475 8,700 12,34,000 2.3 1.10 26450 0.00 2178.2 0 0 0
42,70,650 23,54,375 2,29,77,800 1.85 0.70 26500 308.20 1617 2,025 225 1,325
4,33,975 4,08,700 33,69,200 1.8 0.65 26550 0.00 2273 0 0 0
12,50,400 11,66,825 53,52,175 2.1 0.95 26600 360.00 1730 100 75 75
2,97,450 2,47,825 21,89,175 1.8 0.70 26650 0.00 2368.4 0 0 0
9,15,200 6,23,125 46,49,550 1.9 0.85 26700 0.00 1470 0 0 0
10,52,525 10,28,100 39,18,925 1.6 0.55 26750 0.00 1553.15 0 25 0
17,84,425 10,90,800 69,93,275 1.9 0.80 26800 0.00 1601.6 0 50 0
19,92,350 19,49,700 68,16,275 2.2 1.20 26850 0.00 2560.9 0 0 0
8,81,550 7,38,950 49,86,900 1.8 0.80 26900 0.00 2609.3 0 0 0
5,39,025 5,28,100 24,08,675 1.65 0.40 26950 0.00 2657.8 0 0 0
34,79,375 18,16,100 1,42,72,725 1.75 0.75 27000 -541.55 2164.85 50 25 25
22,11,925 20,63,700 97,56,225 1.8 0.85 27050 112.10 1923.15 50 25 25
11,10,65,800 6,83,05,650
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.