`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23188.75 -330.60 (-1.41%)

Option Chain for NIFTY

01 Apr 2025 12:02 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 -0.15 0.40 - 4,99,345 31,294 1,11,076 -
0.00 0 7 0 0.00 3322.85 0.00 20400 -0.20 0.40 - 1,59,733 10,977 43,470 -
0.00 0 7 0 0.00 3272.95 0.00 20450 -0.15 0.45 - 1,16,210 3,682 11,618 -
0.00 0 15 0 0.00 3149.20 -2.10 20500 -0.20 0.50 - 1,74,523 8,414 31,347 -
0.00 0 7 0 0.00 3170.75 0.00 20550 -0.10 0.55 - 1,30,436 1,904 5,125 -
0.00 0 1 0 0.00 3123.80 0.00 20600 -0.05 0.60 - 68,691 1,174 3,900 -
0.00 0 8 0 0.00 3073.85 0.00 20650 0.00 0.65 - 19,812 -590 2,228 -
0.00 0 1 0 0.00 3024.70 0.00 20700 -0.15 0.55 - 24,242 -757 3,401 -
0.00 0 1 0 0.00 2974.05 0.00 20750 -0.10 0.65 - 15,830 1,337 3,006 -
0.00 0 1 0 0.00 2921.75 0.00 20800 -0.15 0.70 - 45,418 586 7,812 -
0.00 0 1 0 0.00 2872.35 0.00 20850 -0.10 0.75 - 11,958 673 2,898 -
0.00 0 1 0 0.00 2825.15 0.00 20900 -0.15 0.80 49.93 43,879 747 12,172 -0.00
0.00 0 1 0 0.00 2791.10 0.00 20950 -0.25 0.70 48.21 12,610 1,930 2,530 -0.00
- 570 3 24 - 2215.00 -309.95 21000 -0.25 0.80 - 1,07,744 -868 55,979 -
0.00 0 2 0 0.00 2672.50 0.00 21050 -0.35 0.70 46.18 16,326 3,027 3,569 -0.00
0.00 0 1 0 0.00 2660.50 0.00 21100 -0.25 0.85 46.07 17,881 135 3,487 -0.00
0.00 0 1 0 0.00 2577.65 0.00 21150 -0.30 0.80 44.76 12,460 1,374 2,065 -0.00
0.00 0 4 0 0.00 2526.20 0.10 21200 -0.30 0.90 44.26 24,368 1,170 3,636 -0.00
0.00 0 1 0 0.00 2510.15 0.00 21250 -0.25 0.95 43.47 7,758 595 1,539 -0.00
0.00 0 2 0 0.00 2275.00 0.00 21300 -0.25 0.95 42.36 19,165 -221 4,066 -0.00
0.00 0 2 0 0.00 2378.25 -0.20 21350 -0.40 0.90 41.13 13,062 1,638 2,606 -0.00
- 18 18 31 - 1913.95 -404.80 21400 -0.35 1.00 40.54 19,164 1,532 5,225 -0.00
0.00 0 5 0 0.00 2337.85 0.00 21450 -0.30 1.05 39.71 13,214 1,316 2,384 -0.00
0.94 246 246 5 64.50 1732.65 -455.55 21500 -0.40 1.05 38.66 1,22,611 -1,162 47,067 -0.00
0.00 0 1 0 0.00 2190.70 -1.45 21550 -0.40 1.05 37.59 18,451 479 2,252 -0.00
0.00 0 7 0 0.00 2040.00 0.00 21600 -0.55 1.10 36.74 24,922 827 5,906 -0.01
0.00 0 3 0 0.00 2079.65 -2.80 21650 -0.50 1.20 36.03 12,729 690 1,976 -0.01
0.00 0 16 0 0.00 1946.00 0.00 21700 -0.55 1.20 34.96 37,080 1,881 8,855 -0.01
0.00 0 -1 0 0.00 2010.85 -1.45 21750 -0.50 1.30 34.21 20,461 684 3,354 -0.01
0.00 0 1 0 0.00 1747.00 0.00 21800 -0.60 1.25 32.98 68,043 8,042 17,209 -0.01
0.00 0 2 0 0.00 1952.90 0.00 21850 -0.55 1.40 32.33 21,405 482 2,006 -0.01
0.00 0 3 0 0.00 1741.25 0.00 21900 -0.50 1.50 31.51 64,429 1,431 8,295 -0.01
0.82 9 9 6 81.82 1398.80 -393.60 21950 -0.65 1.55 30.54 44,494 1,835 4,255 -0.01
0.95 3,417 -425 682 42.14 1218.85 -333.95 22000 -0.60 1.80 29.98 2,78,125 10,486 81,142 -0.01
0.00 0 19 0 0.00 1496.65 0.00 22050 -0.80 1.80 28.87 44,761 1,899 4,760 -0.01
0.94 5,560 -2 15 42.22 1125.00 -306.35 22100 -0.75 1.90 27.93 1,28,473 5,007 21,741 -0.01
0.00 0 21,378 0 0.00 1392.10 -2.10 22150 -0.85 2.10 27.16 54,290 810 11,489 -0.01
0.94 28,882 -7 51 36.84 1020.00 -328.70 22200 -0.65 2.40 26.51 1,74,564 6,831 71,431 -0.01
0.93 37,986 -2 22 37.67 975.10 -318.10 22250 -0.55 2.80 25.90 95,189 667 49,642 -0.02
0.90 20,315 -36 128 40.51 937.35 -305.05 22300 -0.50 3.15 25.16 2,40,284 3,007 45,317 -0.02
0.84 12,487 -15 164 50.46 931.50 -267.65 22350 -0.35 3.60 24.45 1,11,580 -820 20,048 -0.02
0.93 23,027 1,629 4,641 31.12 820.00 -326.55 22400 -0.15 4.10 23.70 2,41,320 8,790 44,166 -0.03
0.89 13,154 0 3 34.85 785.00 -306.70 22450 0.20 4.90 23.13 1,28,834 -647 17,333 -0.03
0.93 24,671 -826 2,173 28.13 721.00 -321.50 22500 0.75 5.75 22.45 5,01,826 144 1,02,688 -0.04
0.90 15,050 0 212 28.79 677.15 -324.70 22550 1.10 6.75 21.76 1,45,114 91 26,713 -0.04
0.91 8,271 101 989 26.04 624.00 -320.20 22600 2.00 8.15 21.20 2,97,303 4,929 44,999 -0.05
0.90 4,704 -9 100 25.06 575.90 -314.10 22650 2.90 9.75 20.53 2,13,753 -1,112 19,811 -0.06
0.89 11,987 -71 1,320 23.68 527.05 -323.45 22700 4.35 11.80 19.94 4,23,723 10,295 61,565 -0.07
0.89 5,929 -82 618 21.03 473.65 -318.65 22750 5.95 14.25 19.29 2,62,737 4,714 24,466 -0.09
0.86 11,175 32 3,989 21.17 430.00 -303.30 22800 8.20 17.30 18.62 5,76,842 18,353 76,558 -0.11
0.84 1,635 89 804 20.51 385.00 -308.75 22850 11.40 21.60 18.13 2,93,372 4,551 19,361 -0.13
0.81 10,236 -294 5,507 19.96 341.95 -306.85 22900 15.40 26.80 17.54 4,90,870 9,696 46,825 -0.16
0.78 574 197 2,567 19.13 298.45 -295.80 22950 20.15 33.20 16.98 3,76,286 4,484 16,518 -0.20
0.73 16,554 4,285 47,963 18.91 259.85 -295.75 23000 26.60 41.60 16.48 11,98,347 23,825 94,966 -0.24
0.69 2,365 1,654 11,910 18.02 219.20 -283.90 23050 35.35 52.40 16.03 4,28,363 2,725 18,757 -0.29
0.63 12,771 8,751 58,473 17.58 183.05 -276.70 23100 46.05 65.95 15.61 7,63,063 9,996 43,248 -0.35
0.57 11,672 9,549 72,294 17.12 150.00 -259.65 23150 59.75 83.20 15.24 5,87,983 14,240 29,246 -0.42
0.51 58,326 51,464 3,77,425 16.69 120.60 -246.55 23200 75.50 103.55 14.92 13,81,786 26,267 67,067 -0.49
0.44 49,411 48,297 3,47,362 16.44 95.00 -227.45 23250 94.00 128.10 14.56 9,38,563 18,099 33,216 -0.57
0.37 1,05,710 93,990 8,08,073 16.22 73.70 -207.95 23300 114.20 156.05 14.17 16,08,384 2,729 57,380 -0.65
0.31 51,512 48,563 5,62,998 16.11 56.30 -186.55 23350 137.10 189.45 14.12 8,17,052 11 20,124 -0.72
0.25 96,777 78,542 11,71,572 16.12 42.40 -164.50 23400 159.90 225.00 13.61 14,04,375 -11,283 36,609 -0.79
0.20 61,905 49,578 9,12,341 16.13 31.65 -139.60 23450 182.60 263.55 13.21 8,62,156 -2,909 21,239 -0.85
0.16 1,87,482 1,22,461 19,58,353 16.42 24.10 -116.70 23500 206.40 306.15 12.63 14,49,285 -9,850 79,990 -0.90
0.13 87,273 46,187 10,44,183 16.70 18.40 -96.20 23550 229.05 350.85 12.33 5,02,276 -12,199 18,375 -0.94
0.10 1,45,872 56,144 14,89,989 17.29 14.80 -76.00 23600 249.85 397.40 11.26 4,53,522 -12,334 28,038 -0.97
0.08 63,235 22,833 7,28,355 17.80 11.80 -59.10 23650 265.80 444.00 - 94,742 -3,344 6,414 -
0.07 1,06,677 34,383 10,56,716 18.32 9.55 -45.45 23700 279.70 491.45 - 1,19,307 -7,339 16,878 -
0.05 48,640 18,829 6,74,480 18.91 7.80 -34.70 23750 286.40 535.05 - 17,268 -1,151 3,599 -
0.05 1,02,305 13,775 10,78,013 19.53 6.55 -26.15 23800 298.65 588.35 - 36,287 -4,647 12,930 -
0.04 45,143 10,257 5,86,608 20.25 5.65 -20.00 23850 310.70 645.00 - 4,071 -261 2,195 -
0.03 64,140 12,854 6,64,382 20.98 4.90 -15.45 23900 303.00 680.90 - 5,765 -1,822 7,826 -
0.03 32,175 5,855 4,68,045 21.70 4.30 -12.30 23950 317.70 739.00 - 1,255 -11 1,078 -
0.03 1,43,061 31,510 9,27,905 22.52 3.90 -9.95 24000 319.35 791.40 - 14,216 -2,129 12,123 -
0.02 28,301 1,255 3,43,740 23.38 3.60 -7.50 24050 319.40 842.70 - 641 -36 329 -
0.02 62,245 11,580 4,83,178 24.17 3.30 -6.05 24100 318.50 884.00 - 745 -242 1,236 -
0.02 34,412 9,862 2,98,150 25.11 3.15 -4.90 24150 262.45 871.35 - 50 -6 154 -
0.02 59,371 12,135 5,01,407 25.91 2.90 -3.85 24200 317.90 980.00 - 2,091 -857 1,328 -
0.02 19,101 -1,991 2,26,685 26.76 2.75 -3.20 24250 309.60 1006.40 - 9 0 198 -
0.02 53,995 10,496 4,00,156 27.63 2.60 -2.60 24300 318.50 1088.95 - 44 -22 557 -
0.01 17,078 -1,439 1,85,716 28.61 2.55 -2.15 24350 315.50 1130.00 - 11 -2 39 -
0.01 47,208 -10,735 2,78,922 29.47 2.45 -1.85 24400 275.25 1154.10 - 53 6 165 -
0.01 13,626 -586 78,834 30.25 2.30 -1.50 24450 37.55 963.35 - 6 0 28 -
0.01 1,38,832 14,862 4,51,223 31.10 2.20 -1.35 24500 304.80 1275.80 - 566 -148 1,758 -
0.01 11,450 -2,343 79,487 32.01 2.15 -1.10 24550 0.00 1029.10 0.00 0 16 0 0.00
0.01 53,585 -750 1,79,556 32.79 2.05 -0.85 24600 275.00 1331.95 - 53 2 75 -
0.01 12,127 919 57,239 33.69 2.00 -0.80 24650 0.00 874.45 0.00 0 2 0 0.00
0.01 37,915 -163 1,35,882 34.44 1.90 -0.65 24700 259.10 1420.00 - 7 -3 63 -
0.01 8,281 -1,873 54,961 35.31 1.85 -0.65 24750 0.00 966.40 0.00 0 2 0 0.00
0.01 38,865 -3,233 1,74,477 36.02 1.75 -0.70 24800 117.20 1330.20 - 3 -2 151 -
0.01 7,134 496 33,794 36.97 1.75 -0.55 24850 0.00 1063.80 0.00 0 2 0 0.00
0.01 24,785 -5,013 95,442 37.82 1.70 -0.50 24900 0.00 1215.00 0.00 0 11 0 0.00
0.01 8,038 317 28,550 38.74 1.70 -0.45 24950 0.00 1163.05 0.00 0 2 0 0.00
0.01 1,24,024 11,581 4,37,527 39.40 1.60 -0.55 25000 318.50 1775.00 - 421 -153 2,571 -
0.01 11,004 2,398 32,548 40.35 1.60 -0.50 25050 0.10 1276.10 0.00 0 9 0 0.00
0.01 25,048 129 92,536 41.09 1.55 -0.60 25100 0.00 1517.85 0.00 0 0 0 0.00
0.01 4,870 -4,544 35,005 42.01 1.55 -0.55 25150 0.15 1379.95 0.00 0 1 0 0.00
0.01 28,614 1,192 91,972 42.75 1.50 -0.55 25200 -12.35 1511.85 0.00 0 41 0 0.00
0.01 5,547 -781 32,693 43.32 1.40 -0.65 25250 -0.70 1477.05 0.00 0 1 0 0.00
0.01 32,781 -3,630 1,09,111 44.42 1.45 -0.55 25300 210.00 1750.00 - 1 4 4 -
0.01 16,455 428 1,73,103 45.15 1.40 -0.55 25350 0.45 1580.10 0.00 0 1 0 0.00
0.01 2,21,389 -17,079 6,21,216 45.64 1.30 -0.60 25400 57.65 1872.70 - 5 1 40 -
28,78,990 18,52,881
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.