`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
25383.75 27.25 (0.11%)

Option Chain for NIFTY

16 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 50 2910.4 234.25 22400 -0.40 1.3 1,25,96,225 -5,42,425 44,41,125
0 0 0 1883.25 0.00 22450 -0.35 1.15 51,85,275 -3,35,925 7,40,175
0 1,525 0 2384.55 0.00 22500 -0.75 1.3 43,23,350 -5,61,525 30,34,250
0 0 0 1791.2 0.00 22550 -1.00 1.5 6,37,475 -33,575 3,63,925
0 0 0 2645 0.00 22600 -0.80 1.55 23,59,300 -20,875 8,19,700
0 0 0 1700.4 0.00 22650 -0.75 1.45 1,43,775 12,100 51,825
900 0 100 2663.6 30.35 22700 -0.70 1.65 13,38,800 -83,900 3,73,850
0 0 0 1610.95 0.00 22750 -1.10 1.4 55,450 8,125 32,100
0 0 0 2215 0.00 22800 0.15 1.95 7,60,525 -5,450 1,94,600
0 0 0 1523.05 0.00 22850 -0.25 1.75 55,750 3,325 23,350
2,950 0 25 2540 87.80 22900 -0.65 1.45 10,60,375 -55,175 99,875
0 0 0 1436.85 0.00 22950 -1.30 1.7 3,27,575 -13,000 55,725
26,625 -475 500 2350 9.00 23000 -1.00 1.5 85,83,200 2,89,725 35,72,850
0 0 0 1352.5 0.00 23050 -1.00 1.6 1,50,475 5,325 31,000
0 200 0 1935 0.00 23100 -0.90 1.75 9,13,725 74,550 4,93,225
0 0 0 1270.1 0.00 23150 -0.15 2.1 1,62,400 675 71,925
0 0 0 1825 0.00 23200 -0.95 1.8 16,07,800 -27,250 6,38,200
0 0 0 1189.9 0.00 23250 -3.10 1.8 6,56,200 -725 2,41,825
0 125 0 1700 0.00 23300 -1.05 1.8 20,34,825 -80,900 3,97,900
0 425 0 1990 0.00 23350 -0.95 1.75 3,19,375 4,950 1,23,075
2,250 25 875 2014.75 99.70 23400 -1.55 1.95 26,85,325 -1,98,750 8,52,475
0 0 0 1036.55 0.00 23450 -1.25 2.35 5,16,500 -14,975 1,75,650
20,750 -175 800 1921.4 80.90 23500 -1.90 1.85 87,71,400 1,27,075 39,90,275
1,400 1,400 5,050 1855.35 405.35 23550 -1.20 2.25 2,58,275 450 1,10,100
0 -125 0 1743.2 0.00 23600 -1.25 2.55 41,42,350 4,32,325 11,65,975
75 75 150 1720 415.00 23650 -1.40 2.45 3,91,525 -9,700 97,700
2,800 -75 125 1710 50.00 23700 -1.10 2.6 21,36,375 -1,04,225 6,77,125
0 0 0 826 0.00 23750 -1.00 2.6 9,51,150 9,825 2,04,300
11,375 -25 25 1612 71.00 23800 -1.35 2.8 33,56,525 -3,73,025 13,95,000
0 0 0 1288.95 0.00 23850 -2.00 2.5 7,16,325 -30,900 84,175
1,550 25 125 1515 42.20 23900 -1.85 2.65 44,79,150 -67,525 6,77,650
0 25 0 1396.05 0.00 23950 -1.85 3 14,56,550 -48,550 2,66,050
58,500 -2,475 12,425 1404.15 65.60 24000 -1.65 3.3 1,29,01,000 -2,75,825 43,91,075
50 0 25 1380 65.25 24050 -1.40 2.85 12,73,825 20,100 3,15,525
4,150 350 1,650 1308.25 56.85 24100 -2.20 3.2 55,47,750 -2,10,400 16,53,475
1,925 1,925 350 1263.95 171.35 24150 -2.45 3.05 13,61,925 24,675 2,83,350
12,375 50 4,050 1209.05 65.90 24200 -2.90 3.7 66,83,325 -3,27,750 15,01,850
1,350 -25 50 1096.9 10.35 24250 -3.00 3.7 29,71,025 -5,45,550 2,59,525
33,025 -975 5,450 1113.8 71.25 24300 -2.65 4.05 64,55,675 -3,51,400 11,97,775
0 -225 0 999 0.00 24350 -2.55 4.3 21,41,425 -10,200 3,29,000
31,325 -175 12,575 1015.5 69.50 24400 -2.90 4.5 93,76,625 86,225 12,47,850
6,175 400 4,175 964.45 62.10 24450 -3.50 4.9 31,58,900 -500 3,46,050
1,05,075 -34,550 53,975 910.65 70.95 24500 -3.65 5.45 1,91,66,475 -62,600 42,12,750
5,850 -200 1,575 868.4 65.00 24550 -3.75 6 62,15,400 2,20,725 6,61,775
54,400 -3,575 10,150 808.8 68.65 24600 -4.50 6.2 1,43,00,200 11,05,300 31,51,075
12,500 1,025 3,275 767.15 68.85 24650 -5.05 6.8 57,58,525 3,61,150 8,88,800
1,79,950 51,975 2,61,950 710.25 66.95 24700 -5.50 7.55 1,20,92,075 2,82,200 19,20,300
28,775 100 9,600 667.3 69.15 24750 -6.70 8 79,00,000 2,03,400 8,92,100
2,34,800 -7,850 1,24,700 615 63.60 24800 -7.40 9.4 1,93,42,675 1,83,325 31,22,750
48,625 -8,450 57,225 564.8 64.00 24850 -8.60 10.4 1,17,19,325 2,55,900 18,63,225
3,50,975 -8,300 2,45,975 516.1 59.70 24900 -10.55 12.05 1,58,37,125 7,75,850 35,95,475
1,02,125 -7,425 61,675 469.8 56.95 24950 -12.95 14.35 86,08,625 1,38,400 8,71,375
13,06,525 -3,22,075 25,42,250 420.75 55.50 25000 -15.50 17.9 3,64,19,925 6,61,650 60,10,475
2,01,025 -22,575 4,42,050 374.7 52.60 25050 -18.75 21.95 1,24,11,425 23,800 9,74,725
8,08,000 -2,34,450 30,92,075 330.6 47.10 25100 -22.70 26.45 2,50,08,750 2,00,700 27,84,800
2,31,850 -43,575 16,22,225 288.5 45.65 25150 -27.40 33.2 1,85,70,900 4,84,800 13,82,575
11,20,500 -5,12,600 1,03,46,800 246.4 38.40 25200 -33.00 41 4,05,58,475 2,71,975 44,94,125
9,57,900 -82,200 77,68,075 206.3 33.15 25250 -38.55 52.55 2,21,14,050 2,13,925 18,64,975
19,41,375 -5,82,625 3,73,59,550 171 26.20 25300 -44.25 65.7 6,02,17,250 6,00,950 38,84,175
14,05,025 -7,83,950 4,82,49,550 138.8 22.50 25350 -49.05 83.65 5,37,74,300 2,22,650 17,90,550
50,09,850 3,05,200 13,28,67,975 109.25 16.25 25400 -53.60 103.95 10,29,12,450 14,09,300 36,61,925
30,70,150 -46,375 5,52,21,700 83.45 11.45 25450 -60.40 128.3 2,92,80,800 3,30,000 6,92,750
46,84,925 3,94,075 6,96,65,575 62.5 6.55 25500 -65.75 157.05 2,90,36,100 2,18,400 10,49,350
16,35,275 3,46,525 2,69,54,750 45.3 4.05 25550 -67.45 189.8 46,77,050 1,21,500 2,32,225
38,78,750 6,16,525 4,42,54,800 31.9 0.80 25600 -71.70 226.9 60,35,975 93,100 3,44,250
18,23,250 8,88,400 2,22,45,500 22.05 -1.10 25650 -70.30 267 13,54,250 48,550 1,20,025
36,81,050 10,22,375 3,34,92,975 15.3 -1.90 25700 -71.35 311.65 18,10,425 1,78,000 2,73,900
16,22,975 6,91,800 2,07,17,550 10.6 -1.90 25750 -71.55 355.5 1,74,775 13,200 29,325
35,02,900 9,16,300 2,79,59,375 7.3 -2.20 25800 -75.00 403 4,36,800 8,350 54,175
14,76,475 7,26,700 1,55,03,300 5.4 -2.10 25850 -73.65 448.6 41,300 -1,975 8,125
31,19,875 9,13,925 1,91,16,975 4.35 -1.25 25900 -76.15 497.85 73,825 1,175 12,950
9,10,550 3,86,400 81,15,200 3.85 -0.95 25950 -82.50 541.5 5,775 275 2,375
95,50,125 29,34,825 3,35,33,175 3 -1.15 26000 -70.60 597.25 1,93,625 7,725 1,42,675
11,88,675 2,39,300 84,98,375 2.55 -0.95 26050 -482.25 652.6 650 250 250
25,83,650 5,55,750 1,46,64,500 2.2 -0.85 26100 -63.65 692.7 13,025 4,725 6,050
6,62,100 1,56,200 47,77,900 2.2 -0.35 26150 -84.10 730.45 650 100 375
20,27,950 -2,54,625 1,10,27,800 1.6 -0.80 26200 -69.55 790.45 5,325 1,675 2,500
3,86,875 -1,00,475 32,46,075 1.4 -0.65 26250 0.00 902.6 0 25 0
12,56,050 88,650 52,03,650 1.4 -0.60 26300 -64.50 892.2 1,125 600 1,675
2,39,050 -5,875 22,86,050 1.6 -0.05 26350 -1091.75 967 100 25 25
12,98,800 4,44,925 76,66,600 1.15 -0.50 26400 -64.35 993.3 1,375 1,075 1,125
1,94,100 30,375 12,10,650 1.1 -0.55 26450 0.00 2152.65 0 0 0
60,13,275 9,31,700 1,49,38,675 1.25 -0.35 26500 -74.20 1089.8 5,950 775 6,400
1,88,000 34,275 13,31,225 1.35 -0.20 26550 0.00 1358.5 0 25 0
15,03,275 7,16,725 49,08,950 1.15 -0.15 26600 0.00 1500.95 0 0 0
4,91,825 9,600 15,11,625 1 -0.75 26650 0.00 1551.5 0 0 0
4,84,225 37,525 19,09,650 0.95 -0.55 26700 0.00 1695 0 0 0
11,08,575 -18,725 15,71,425 1.05 -0.55 26750 0.00 1397.3 0 25 0
7,19,825 1,11,575 32,21,550 1.1 -0.30 26800 0.00 2486.5 0 0 0
10,48,725 -3,31,175 27,89,175 1 -0.50 26850 0.00 2534.75 0 0 0
13,60,125 2,87,000 32,93,950 0.75 -0.60 26900 0.00 1704.35 0 25 0
20,68,675 9,94,575 1,06,45,000 0.65 -0.90 26950 0.00 1580.4 0 25 0
50,60,175 6,26,150 1,21,96,825 0.65 -0.65 27000 -88.00 1569 850 625 925
21,26,750 1,88,250 30,11,650 0.7 -0.60 27050 0.00 1693.8 0 0 0
15,29,575 1,70,000 46,43,900 0.6 -0.75 27100 0.00 2777.5 0 0 0
19,28,975 4,77,175 84,93,750 0.65 -0.55 27150 -1024.45 1801.85 300 100 100
8,87,50,225 8,80,31,950
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.