Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
24188.2 46.25 (0.19%)

Option Chain for NIFTY

02 Jul 2024 11:16 AM 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
175 175 125 4089.45 244.20 20150 0.05 0.60 17,10,325 48,600 9,38,200
0 150 0 3910.35 0.00 20200 0.05 0.60 6,98,525 1,600 13,05,200
150 150 50 3903.75 103.75 20250 -0.05 0.60 2,70,450 18,150 3,03,000
0 75 0 3296.20 0.00 20300 0.00 0.60 2,00,025 6,250 3,90,875
0 75 0 3238.55 0.00 20350 0.00 0.60 1,80,550 13,300 99,225
0 50 0 3193.05 0.00 20400 0.05 0.60 1,39,000 6,525 1,07,925
0 50 0 3143.25 0.00 20450 0.10 0.60 1,41,575 225 1,85,600
1,125 25 100 3611.05 -90.30 20500 -0.10 0.60 3,53,450 -16,800 12,94,900
0 125 0 3045.15 0.00 20550 0.00 0.60 43,250 2,575 27,975
0 175 0 3370.00 0.00 20600 -0.10 0.55 92,925 2,025 2,97,050
0 225 0 3422.65 0.00 20650 -0.35 0.50 11,600 -325 12,625
0 375 0 3379.90 0.00 20700 0.00 0.80 1,25,650 -61,225 4,35,450
0 200 0 2836.55 0.00 20750 -0.30 0.60 12,700 400 22,700
0 275 0 3313.95 0.00 20800 -0.25 0.65 81,950 -11,725 3,74,150
0 425 0 3126.90 0.00 20850 -0.30 0.65 3,925 200 13,725
0 25 0 2874.80 0.00 20900 -0.15 0.70 51,650 -1,925 65,625
0 50 0 2824.90 0.00 20950 -0.40 0.60 3,925 -275 10,625
11,750 -25 325 3152.35 -0.05 21000 -0.15 0.75 5,26,050 -60,825 14,78,325
0 50 0 2725.20 0.00 21050 -0.40 0.60 14,475 -3,550 17,850
0 500 0 2754.70 0.00 21100 -0.05 0.75 30,400 -1,750 82,150
0 575 0 2855.00 0.00 21150 -0.10 0.70 10,000 800 30,425
0 1,175 0 2791.00 0.00 21200 -0.20 0.70 78,900 -6,225 1,10,250
0 -100 0 2883.95 0.00 21250 -0.40 0.65 11,200 -725 54,200
0 1,750 0 2666.85 0.00 21300 -0.15 0.70 54,975 -825 78,000
0 1,975 0 2610.00 0.00 21350 -0.35 0.70 7,750 -2,775 29,025
0 1,500 0 2630.30 0.00 21400 -0.15 0.70 77,625 -14,700 1,39,750
0 50 0 2540.20 0.00 21450 -0.15 0.70 36,600 -2,150 42,275
8,275 -25 25 2650.00 85.80 21500 -0.20 0.80 4,73,425 -70,075 12,36,525
0 325 0 2228.20 0.00 21550 -0.20 0.75 6,750 -1,375 74,400
0 325 0 2451.00 0.00 21600 -0.30 0.85 71,400 -33,300 1,95,175
0 300 0 2128.60 0.00 21650 -0.40 0.80 1,25,800 -38,025 54,600
0 25 0 2312.00 0.00 21700 -0.20 0.85 1,73,025 -59,775 2,65,950
0 3,425 0 2353.20 0.00 21750 -0.25 0.90 64,925 -22,950 1,46,075
2,425 0 50 2380.00 4.45 21800 -0.40 0.85 2,73,825 -63,675 3,53,025
0 4,150 0 2221.70 0.00 21850 -0.35 0.90 1,49,025 -10,500 2,42,200
0 450 0 2120.00 0.00 21900 -0.25 0.95 3,65,600 -1,15,975 1,67,950
0 100 0 1832.10 0.00 21950 -0.45 0.80 44,050 -14,450 1,29,625
34,075 7,100 90,250 2172.60 22.60 22000 -0.40 0.90 15,33,950 -2,31,550 16,47,250
0 50 0 1988.00 0.00 22050 -0.40 1.00 1,56,075 -44,450 1,34,925
1,950 1,950 100 2041.00 111.00 22100 -0.45 1.05 4,65,125 -74,825 1,55,375
700 700 100 2031.30 11.05 22150 -0.35 1.05 1,23,900 -24,300 96,825
0 4,750 0 1950.00 0.00 22200 -0.20 1.10 5,89,900 -76,550 4,59,200
725 725 100 1901.05 175.05 22250 -0.30 1.10 80,925 -16,875 1,27,900
3,475 75 175 1875.90 85.90 22300 -0.30 1.15 8,43,000 -92,075 5,23,625
700 700 150 1854.40 217.45 22350 -0.40 1.20 89,325 -3,575 79,600
3,600 -25 50 1779.90 29.90 22400 -0.30 1.25 5,81,225 -48,725 5,48,700
0 1,150 0 1525.00 0.00 22450 -0.15 1.25 1,81,450 -25 1,17,225
1,17,250 -300 1,725 1718.00 70.00 22500 -0.20 1.30 23,27,800 -2,15,225 26,74,850
2,275 2,275 50 1553.90 28.90 22550 -0.35 1.30 3,75,625 -73,350 3,79,375
11,375 -100 200 1585.15 25.15 22600 -0.15 1.35 13,78,025 -81,725 18,45,000
0 1,800 0 1533.95 0.00 22650 -0.10 1.45 1,69,875 12,425 3,93,275
16,875 -200 300 1500.00 28.00 22700 -0.30 1.45 17,49,775 -1,95,275 6,74,600
2,250 25 50 1486.15 71.80 22750 -0.35 1.60 5,94,850 12,975 6,53,650
38,925 -100 250 1360.40 20.40 22800 -0.30 1.55 25,18,875 -2,01,850 21,86,450
2,100 50 125 1310.85 92.40 22850 -0.35 1.70 4,54,625 -12,850 3,87,425
31,325 -125 300 1290.00 40.00 22900 -0.25 1.75 28,32,375 -2,88,875 12,21,675
0 0 0 1169.75 0.00 22950 -0.60 1.85 7,13,250 17,850 4,89,175
3,93,750 -8,350 29,975 1222.20 69.90 23000 -0.40 2.00 1,00,94,800 3,57,450 68,33,300
0 -225 0 1099.85 0.00 23050 -0.45 2.05 12,53,950 -37,775 4,05,300
51,925 -750 3,475 1120.00 78.00 23100 -0.50 2.15 59,52,600 -5,41,075 15,11,500
7,475 25 250 1040.00 51.35 23150 -0.30 2.25 18,46,825 -1,04,450 4,42,800
95,375 -650 2,925 1021.45 64.40 23200 -0.70 2.45 77,45,625 2,44,800 31,37,475
7,375 -600 1,900 971.40 68.70 23250 -0.90 2.60 25,55,350 -39,025 11,65,750
1,42,350 -1,500 4,275 920.00 65.00 23300 -1.35 2.85 88,13,025 -1,50,650 33,69,475
16,375 -425 1,975 872.45 79.35 23350 -1.65 3.15 25,71,575 2,96,975 14,24,425
1,76,100 -6,575 18,750 820.75 62.90 23400 -1.95 3.75 90,69,475 7,96,300 31,48,700
34,250 -925 5,275 766.20 56.85 23450 -2.50 4.35 45,79,525 9,65,375 17,76,600
5,39,950 -36,400 1,77,175 721.60 59.80 23500 -3.20 4.95 1,45,77,050 1,12,275 64,07,700
58,450 1,950 31,150 673.00 62.25 23550 -3.90 5.65 58,77,400 99,925 10,49,725
3,29,525 -9,225 1,05,400 625.00 62.70 23600 -5.10 6.60 1,28,27,500 4,58,900 45,21,175
70,200 1,125 44,075 576.15 61.65 23650 -6.65 8.10 83,27,600 2,15,800 19,99,825
5,17,500 -9,800 2,27,175 526.50 54.60 23700 -8.45 10.00 1,19,46,925 -19,600 38,01,850
96,400 -175 94,325 483.50 59.80 23750 -10.55 12.55 71,44,225 1,33,450 16,92,800
6,99,900 -25,975 9,77,325 433.35 53.75 23800 -12.20 15.85 1,69,47,750 12,15,300 55,61,075
2,33,675 -9,000 2,90,725 387.40 52.35 23850 -15.60 19.65 89,79,300 1,41,575 17,57,825
10,98,075 -59,625 15,87,300 342.20 45.20 23900 -18.00 25.00 1,84,46,950 4,83,125 44,39,275
4,87,275 -2,050 9,99,075 298.75 44.25 23950 -22.15 31.55 1,09,57,950 3,27,325 21,53,575
36,30,100 -1,01,175 1,22,70,425 257.20 38.50 24000 -26.00 40.00 3,84,75,300 14,37,000 93,44,375
10,53,050 58,625 69,28,775 218.05 33.05 24050 -30.50 50.35 1,77,34,475 7,30,775 26,46,025
43,23,375 9,68,825 3,72,95,625 181.05 29.05 24100 -36.35 63.65 4,70,99,875 18,99,400 57,33,775
38,57,250 12,98,550 3,82,28,100 147.55 24.40 24150 -41.00 80.00 3,22,03,225 18,25,975 34,39,200
64,62,500 24,01,775 5,26,64,800 117.10 18.60 24200 -46.00 99.40 3,44,82,950 17,95,350 33,54,250
23,81,450 9,14,825 1,97,85,400 91.05 15.05 24250 -50.05 122.95 81,38,975 5,28,875 8,04,450
46,41,275 6,90,225 2,91,59,175 68.05 10.10 24300 -55.05 150.40 84,95,275 4,95,700 10,66,825
24,90,625 6,00,175 1,39,72,325 49.20 7.10 24350 -59.35 181.40 13,80,775 49,150 1,75,875
38,73,375 8,22,100 1,90,42,800 34.65 2.95 24400 -58.35 217.65 18,31,625 1,65,125 3,29,650
21,62,825 6,66,825 1,07,97,175 23.45 0.95 24450 -60.90 255.75 2,98,950 50,650 69,175
72,07,400 4,64,975 2,20,23,000 15.10 -0.75 24500 -63.00 297.30 13,05,950 1,48,475 4,95,975
26,07,850 5,94,375 1,14,95,150 9.45 -1.55 24550 -67.00 342.30 36,325 2,375 21,525
51,52,400 10,96,475 1,59,43,525 5.80 -1.20 24600 -68.40 387.50 2,24,650 18,075 43,250
26,52,750 2,60,075 96,70,350 3.75 -1.30 24650 -72.40 436.35 15,550 450 9,925
54,47,425 1,33,075 1,02,02,050 2.45 -1.10 24700 -69.40 480.20 16,800 875 9,150
19,63,975 4,20,900 54,09,550 1.60 -1.05 24750 -72.10 534.25 2,275 425 1,200
42,16,500 14,850 77,27,025 1.25 -0.55 24800 -68.00 582.40 29,250 425 62,325
14,76,475 1,45,675 21,83,900 1.00 -0.50 24850 -46.70 650.00 1,025 150 2,150
27,76,950 4,42,675 44,27,975 0.90 -0.35 24900 -39.75 707.00 2,300 275 1,900
10,46,975 13,125 11,77,225 0.75 -0.35 24950 -69.75 734.25 75 -125 875
1,24,99,300 5,34,325 1,00,81,500 0.75 -0.25 25000 -60.90 784.40 25,150 2,625 27,525
6,05,200 10,325 5,21,275 0.65 -0.20 25050 -39.10 857.95 75 50 875
18,70,875 -92,875 17,76,500 0.65 -0.15 25100 -71.55 887.45 225 50 925
3,01,275 -2,425 2,58,425 0.70 -0.10 25150 -1.65 993.60 75 -25 1,000
17,39,225 -64,775 13,14,775 0.60 -0.15 25200 -51.35 1084.55 25 1,550 1,550
2,36,650 -4,375 2,85,425 0.60 -0.20 25250 0.00 1076.50 0 800 0
13,42,475 -87,350 13,55,875 0.50 -0.25 25300 -377.50 1155.85 450 825 825
2,52,725 23,525 2,62,325 0.55 -0.15 25350 -933.45 1250.00 200 0 0
9,35,400 36,350 6,62,925 0.50 -0.10 25400 -254.20 1189.45 25 25 25
3,73,875 5,650 2,42,825 0.50 -0.05 25450 0.00 2280.00 0 0 0
38,03,675 1,18,075 17,71,900 0.45 -0.05 25500 -72.50 1285.20 1,550 -650 11,575
4,54,625 -4,700 4,08,150 0.40 -0.05 25550 0.00 1421.40 0 25 0
22,00,025 -16,900 44,85,625 0.30 -0.15 25600 -29.10 1401.00 25 0 75
5,06,175 27,200 4,80,225 0.35 -0.10 25650 0.00 2474.50 0 0 0
4,47,700 27,425 6,98,825 0.30 -0.20 25700 0.00 2523.35 0 0 0
2,59,375 49,825 2,72,475 0.35 -0.05 25750 0.00 2572.25 0 0 0
10,73,875 -9,525 8,22,550 0.35 -0.10 25800 0.00 2621.20 0 0 0
39,475 39,475 89,275 0.35 25850 2670.25 0 0 0
57,375 57,375 1,78,275 0.40 25900 2719.35 0 0 0
10,37,71,250 10,98,65,125
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.