NIFTY
Nifty
24714.85
-35.00 (-0.14%)
Option Chain for NIFTY
18 Oct 2024 11:03 AM 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 | |
| 1,075 | 1,075 | 1,725 | 1842.90 | 23000 | 2.55 | 64,27,075 | 13,67,925 | 13,67,925 | ||
| 0 | 500 | 0 | 2109.25 | 0.00 | 23050 | 0.30 | 3.00 | 51,44,625 | 36,575 | 24,20,425 |
| 125 | 25 | 150 | 1694.10 | -8.90 | 23100 | 0.50 | 3.15 | 53,92,150 | 39,175 | 21,92,725 |
| 0 | 0 | 0 | 1953.30 | 0.00 | 23150 | 1.05 | 3.30 | 13,39,775 | 1,44,400 | 2,92,850 |
| 0 | 175 | 0 | 1580.00 | 0.00 | 23200 | 0.55 | 3.55 | 31,62,650 | 70,925 | 12,87,675 |
| 0 | 0 | 0 | 1837.70 | 0.00 | 23250 | 0.25 | 3.60 | 10,27,575 | 59,200 | 95,700 |
| 0 | 25 | 0 | 1580.00 | 0.00 | 23300 | 0.75 | 3.90 | 24,21,725 | 2,42,125 | 5,77,350 |
| 0 | 0 | 0 | 1757.00 | 0.00 | 23350 | 0.60 | 4.15 | 12,25,775 | 59,775 | 1,23,400 |
| 275 | 125 | 1,000 | 1301.35 | -98.65 | 23400 | 0.50 | 4.55 | 37,49,725 | 2,71,425 | 7,49,450 |
| 0 | 0 | 0 | 1662.15 | 0.00 | 23450 | 1.60 | 5.00 | 17,98,725 | 1,57,325 | 2,10,700 |
| 9,900 | 1,925 | 8,500 | 1260.00 | -48.35 | 23500 | -0.10 | 5.25 | 92,89,500 | 6,00,500 | 41,22,300 |
| 0 | 0 | 0 | 1563.35 | 0.00 | 23550 | 1.20 | 5.95 | 23,06,550 | 81,425 | 1,69,325 |
| 1,950 | 1,350 | 3,950 | 1182.30 | -16.55 | 23600 | 0.40 | 6.50 | 53,32,775 | 2,61,300 | 9,38,875 |
| 0 | 75 | 0 | 1462.15 | 0.00 | 23650 | 0.95 | 7.30 | 44,92,125 | 1,42,400 | 2,24,450 |
| 2,550 | 1,450 | 1,600 | 1057.25 | -52.25 | 23700 | 0.55 | 8.00 | 75,55,350 | 2,52,450 | 10,56,625 |
| 0 | 75 | 0 | 1364.95 | 0.00 | 23750 | 0.45 | 9.00 | 34,26,725 | 1,64,825 | 2,29,825 |
| 3,125 | 775 | 2,275 | 985.00 | -21.95 | 23800 | 0.55 | 10.05 | 73,50,425 | 3,80,475 | 16,79,975 |
| 0 | 75 | 0 | 1268.15 | 0.00 | 23850 | 1.15 | 11.25 | 28,00,925 | 16,000 | 2,94,150 |
| 4,100 | 1,375 | 3,175 | 863.15 | -53.95 | 23900 | 0.25 | 12.85 | 55,94,850 | 3,27,325 | 11,29,100 |
| 325 | 175 | 25 | 864.50 | 0.00 | 23950 | 1.60 | 14.60 | 32,85,050 | 99,450 | 3,77,150 |
| 85,750 | 12,575 | 1,97,800 | 770.90 | -49.10 | 24000 | 0.65 | 16.75 | 1,30,59,950 | 9,36,375 | 33,96,700 |
| 1,250 | 1,250 | 2,400 | 732.60 | -344.15 | 24050 | 0.95 | 19.00 | 28,87,425 | 1,55,325 | 3,08,500 |
| 14,025 | 125 | 25,825 | 689.25 | -42.15 | 24100 | 0.90 | 21.90 | 71,86,550 | 3,54,475 | 14,96,550 |
| 3,725 | 3,725 | 10,475 | 626.90 | -300.15 | 24150 | 0.35 | 24.90 | 42,79,200 | 3,35,725 | 7,02,700 |
| 37,125 | 9,175 | 78,825 | 580.00 | -53.00 | 24200 | 1.85 | 29.15 | 84,69,500 | 5,33,925 | 14,92,625 |
| 8,650 | 3,575 | 44,450 | 545.80 | -40.90 | 24250 | 2.15 | 33.65 | 35,93,375 | 2,15,000 | 4,68,625 |
| 50,825 | 27,500 | 2,96,200 | 494.60 | -48.40 | 24300 | 2.30 | 39.15 | 94,97,750 | 3,95,100 | 14,86,950 |
| 19,900 | 10,325 | 1,57,650 | 445.60 | -53.95 | 24350 | 2.70 | 45.65 | 47,87,525 | 3,41,050 | 5,22,725 |
| 1,45,275 | 1,12,700 | 14,52,725 | 407.20 | -48.80 | 24400 | 4.45 | 53.55 | 1,23,74,025 | 8,34,475 | 16,90,900 |
| 50,925 | 41,875 | 7,03,875 | 365.70 | -44.10 | 24450 | 4.20 | 62.45 | 80,00,650 | 3,75,800 | 6,89,000 |
| 4,80,550 | 2,95,625 | 54,84,325 | 327.55 | -42.10 | 24500 | 6.80 | 73.05 | 2,81,97,200 | 15,57,975 | 37,96,400 |
| 2,89,925 | 2,51,475 | 36,72,850 | 290.35 | -44.30 | 24550 | 8.75 | 85.25 | 1,18,98,750 | 6,40,550 | 10,95,550 |
| 11,69,350 | 9,92,775 | 1,96,94,175 | 253.30 | -42.70 | 24600 | 9.25 | 99.25 | 3,49,84,125 | 20,32,825 | 31,35,100 |
| 6,84,800 | 6,07,950 | 1,60,40,750 | 220.00 | -40.00 | 24650 | 10.90 | 115.85 | 1,94,83,950 | 12,99,950 | 16,41,525 |
| 25,52,900 | 17,10,525 | 3,17,84,075 | 188.00 | -40.35 | 24700 | 13.30 | 134.30 | 2,89,85,975 | 15,97,100 | 31,66,400 |
| 13,09,200 | 6,75,850 | 1,43,00,700 | 159.75 | -37.50 | 24750 | 13.40 | 154.40 | 92,26,950 | 4,90,025 | 12,45,325 |
| 37,19,650 | 12,32,625 | 3,26,03,250 | 132.95 | -35.05 | 24800 | 16.75 | 178.75 | 1,38,22,875 | 1,25,700 | 23,83,575 |
| 9,79,675 | 3,07,675 | 1,00,93,250 | 109.85 | -30.15 | 24850 | 21.75 | 205.05 | 19,99,025 | -8,900 | 3,87,625 |
| 27,42,575 | 10,24,775 | 1,82,80,200 | 89.00 | -29.00 | 24900 | 20.75 | 234.40 | 36,14,225 | 68,550 | 9,28,725 |
| 9,89,325 | 3,86,275 | 89,85,650 | 71.70 | -25.90 | 24950 | 26.00 | 265.60 | 6,41,075 | 4,125 | 2,37,375 |
| 54,93,400 | 1,48,400 | 2,79,97,475 | 56.40 | -21.90 | 25000 | 28.45 | 301.45 | 29,68,575 | -79,525 | 17,29,150 |
| 9,47,400 | 2,66,675 | 70,21,975 | 44.00 | -20.30 | 25050 | 32.10 | 338.10 | 2,37,375 | -17,975 | 1,28,175 |
| 29,75,025 | 6,09,475 | 1,39,70,625 | 34.05 | -17.55 | 25100 | 34.75 | 379.70 | 6,45,650 | -34,025 | 5,00,975 |
| 10,02,475 | 3,25,200 | 72,27,300 | 26.20 | -15.10 | 25150 | 42.25 | 425.15 | 67,975 | -1,775 | 52,975 |
| 23,77,325 | 1,73,525 | 1,25,32,675 | 20.10 | -12.40 | 25200 | 40.75 | 465.25 | 5,26,950 | -69,650 | 3,56,825 |
| 7,19,275 | 1,21,225 | 70,42,750 | 15.35 | -10.80 | 25250 | 42.90 | 510.95 | 70,500 | -3,600 | 20,050 |
| 28,59,725 | 8,62,675 | 1,10,42,950 | 11.50 | -9.45 | 25300 | 47.00 | 560.00 | 1,17,225 | -22,975 | 2,07,175 |
| 9,55,725 | 3,48,400 | 47,58,825 | 8.90 | -7.60 | 25350 | 39.85 | 594.95 | 12,825 | 2,300 | 27,425 |
| 21,64,000 | 7,26,300 | 90,29,575 | 7.10 | -6.70 | 25400 | 48.40 | 649.35 | 36,375 | -17,075 | 1,54,075 |
| 8,36,375 | 4,03,575 | 43,41,625 | 5.75 | -5.75 | 25450 | 26.80 | 675.80 | 5,700 | -875 | 18,350 |
| 37,90,675 | 8,10,325 | 1,37,95,275 | 4.80 | -4.70 | 25500 | 50.15 | 748.85 | 2,06,300 | -85,275 | 3,28,700 |
| 5,50,525 | 1,58,225 | 37,70,175 | 3.95 | -4.00 | 25550 | 42.15 | 787.15 | 8,575 | -650 | 8,225 |
| 20,58,550 | 2,27,850 | 98,73,975 | 3.30 | -3.25 | 25600 | 26.40 | 822.10 | 4,700 | 175 | 1,38,150 |
| 3,32,725 | 7,925 | 22,28,450 | 2.85 | -3.10 | 25650 | 34.80 | 882.50 | 500 | 300 | 1,575 |
| 22,09,425 | -3,65,000 | 1,16,00,700 | 2.50 | -2.35 | 25700 | 55.80 | 949.00 | 10,500 | 50 | 80,025 |
| 5,07,150 | 1,62,475 | 22,17,775 | 2.30 | -2.15 | 25750 | 77.80 | 1016.80 | 50 | 75 | 6,975 |
| 26,27,925 | 2,12,275 | 76,60,300 | 2.10 | -1.00 | 25800 | 40.35 | 1032.00 | 5,225 | -3,000 | 1,09,500 |
| 3,74,075 | 75,450 | 10,09,500 | 2.05 | -1.30 | 25850 | 30.50 | 1087.90 | 75 | 25 | 1,275 |
| 8,84,475 | -96,625 | 34,72,900 | 1.90 | -1.05 | 25900 | 48.60 | 1141.40 | 11,875 | -100 | 54,500 |
| 2,36,350 | 6,100 | 6,46,325 | 1.90 | -1.05 | 25950 | 22.65 | 1181.10 | 125 | 125 | 1,800 |
| 59,14,850 | -15,950 | 1,12,58,350 | 1.90 | -1.10 | 26000 | 58.00 | 1249.00 | 21,725 | -5,225 | 2,02,175 |
| 1,45,025 | -7,650 | 4,13,325 | 1.70 | -1.10 | 26050 | 0.00 | 1230.90 | 0 | 300 | 0 |
| 8,30,975 | -1,96,950 | 18,44,600 | 1.65 | -0.75 | 26100 | 39.00 | 1330.00 | 1,900 | 1,025 | 29,200 |
| 1,13,725 | 8,550 | 4,21,350 | 1.60 | -1.05 | 26150 | 42.85 | 1380.45 | 2,050 | 1,550 | 3,925 |
| 10,13,175 | -86,375 | 24,99,800 | 1.60 | -0.85 | 26200 | 120.75 | 1507.15 | 1,925 | 2,050 | 20,200 |
| 81,375 | -8,750 | 3,25,850 | 1.60 | -0.85 | 26250 | 79.00 | 1520.00 | 500 | 1,000 | 3,975 |
| 8,24,100 | -1,09,700 | 18,93,750 | 1.55 | -0.80 | 26300 | 35.00 | 1520.00 | 25 | 1,000 | 7,000 |
| 64,425 | 50 | 2,62,375 | 1.55 | -0.50 | 26350 | 0.00 | 1534.80 | 0 | 2,050 | 0 |
| 4,08,150 | -95,825 | 8,46,600 | 1.50 | -0.50 | 26400 | 43.80 | 1629.55 | 50 | 50 | 4,700 |
| 45,550 | -4,450 | 2,05,250 | 1.50 | -0.65 | 26450 | 0.00 | 1346.10 | 0 | 25 | 0 |
| 29,43,825 | 67,950 | 39,50,750 | 1.60 | -0.50 | 26500 | 83.20 | 1768.10 | 1,000 | 1,000 | 25,000 |
| 71,025 | 19,850 | 1,55,800 | 1.45 | -0.70 | 26550 | 0.00 | 1444.75 | 0 | 0 | 0 |
| 2,15,225 | 8,575 | 4,94,650 | 1.45 | -0.75 | 26600 | 0.00 | 1784.00 | 0 | 1,850 | 0 |
| 49,250 | 21,225 | 1,31,625 | 1.40 | -0.45 | 26650 | 0.00 | 1207.30 | 0 | 0 | 0 |
| 1,43,225 | -41,050 | 3,16,450 | 1.45 | -0.55 | 26700 | 0.00 | 1247.05 | 0 | 0 | 0 |
| 52,575 | 5,500 | 76,975 | 1.45 | -0.25 | 26750 | 0.00 | 1935.00 | 0 | 10,100 | 0 |
| 2,31,000 | -23,700 | 4,83,225 | 1.40 | -0.70 | 26800 | 0.00 | 1328.00 | 0 | 0 | 0 |
| 35,475 | 2,150 | 38,825 | 1.40 | -0.25 | 26850 | 0.00 | 1369.15 | 0 | 0 | 0 |
| 1,12,250 | 8,375 | 2,04,200 | 1.45 | -0.85 | 26900 | 0.00 | 1410.80 | 0 | 0 | 0 |
| 30,275 | 3,775 | 49,600 | 1.45 | -0.55 | 26950 | 158.80 | 2326.85 | 100 | 0 | 75 |
| 32,01,825 | -74,125 | 54,30,100 | 1.35 | -0.50 | 27000 | 52.75 | 2242.75 | 300 | 75 | 425 |
| 27,050 | 6,975 | 41,750 | 1.35 | -0.60 | 27050 | 0.00 | 1538.25 | 0 | 0 | 0 |
| 1,02,825 | 34,350 | 1,55,650 | 1.40 | -0.95 | 27100 | 148.25 | 2477.40 | 100 | 0 | 100 |
| 24,250 | 4,425 | 24,950 | 1.40 | -0.75 | 27150 | 0.00 | 1625.15 | 0 | 0 | 0 |
|
|
||||||||||
| 56,550 | 8,425 | 82,725 | 1.35 | -0.85 | 27200 | 147.95 | 2577.05 | 100 | -100 | 0 |
| 21,750 | 450 | 59,900 | 1.35 | -0.35 | 27250 | 0.00 | 2401.35 | 0 | 0 | 0 |
| 1,07,550 | -2,08,900 | 4,65,525 | 1.40 | -1.05 | 27300 | 118.85 | 2632.90 | 200 | 100 | 200 |
| 37,150 | 6,325 | 53,400 | 1.40 | -0.30 | 27350 | 0.00 | 2570.65 | 0 | 100 | 0 |
| 1,48,700 | -3,05,775 | 5,20,625 | 1.40 | -0.80 | 27400 | 0.00 | 1848.40 | 0 | 0 | 0 |
| 14,475 | 5,625 | 25,525 | 1.40 | -0.70 | 27450 | 117.40 | 2782.75 | 225 | 25 | 125 |
| 25,55,800 | 29,275 | 10,35,200 | 1.35 | -0.75 | 27500 | 0.00 | 1939.75 | 0 | 0 | 0 |
| 54,075 | -2,200 | 36,425 | 1.40 | -0.70 | 27550 | 0.00 | 2770.15 | 0 | 100 | 0 |
| 9,91,900 | -51,950 | 3,49,750 | 1.40 | -0.60 | 27600 | 0.00 | 2821.30 | 0 | 100 | 0 |
| 29,150 | 2,675 | 27,525 | 1.40 | -0.60 | 27650 | 0.00 | 2078.65 | 0 | 0 | 0 |
| 9,57,150 | -34,150 | 5,09,675 | 1.35 | -0.65 | 27700 | 0.00 | 2916.95 | 0 | 100 | 0 |
| 1,29,975 | 89,875 | 3,16,125 | 1.40 | -0.70 | 27750 | 52.15 | 3024.00 | 200 | 100 | 200 |
| 12,15,575 | 1,150 | 7,84,050 | 1.40 | -0.55 | 27800 | 142.15 | 3177.90 | 100 | -25 | 75 |
| 2,93,725 | 59,325 | 2,19,225 | 1.40 | -0.25 | 27850 | 0.00 | 2266.75 | 0 | 0 | 0 |
| 22,78,625 | 1,18,700 | 17,07,350 | 1.40 | -0.45 | 27900 | 0.00 | 2314.20 | 0 | 0 | 0 |
| 36,49,525 | 6,11,200 | 29,83,250 | 1.35 | -0.50 | 27950 | 0.00 | 2361.85 | 0 | 0 | 0 |
| 7,84,84,525 | 5,40,36,125 | |||||||||
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.
