`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23152.4 66.45 (0.29%)

Option Chain for NIFTY

14 Jan 2025 01:57 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
- 25 25 28 - 1872.40 0.00 21350 0.00 1.20 42.44 2,54,733 41,215 41,215 -0.01
- 0 0 0 - 3298.50 0.00 21400 0.00 1.25 41.54 1,16,868 10,252 10,252 -0.01
- 0 0 0 - 3248.95 0.00 21450 0.00 1.25 40.46 41,476 4,659 4,659 -0.01
- 0 0 0 - 3199.45 0.00 21500 0.00 1.30 39.51 2,04,255 34,435 34,435 -0.01
- 0 0 0 - 3149.95 0.00 21550 0.00 1.50 39.07 40,545 5,061 5,061 -0.01
0.92 2 2 3 67.25 1609.15 0.00 21600 0.00 1.60 38.23 68,462 11,140 11,140 -0.01
- 0 0 0 - 3051.05 0.00 21650 0.00 1.80 37.64 47,459 6,826 6,826 -0.01
- 0 0 0 - 3001.65 0.00 21700 -2.10 1.95 36.89 2,60,816 5,324 79,649 -0.01
- 0 0 0 - 2952.25 0.00 21750 -2.40 2.25 36.41 48,786 1,260 7,248 -0.01
0.88 2 2 2 69.93 1440.00 -44.45 21800 -2.35 2.45 35.63 2,24,347 -14,551 49,690 -0.01
0.00 0 1 0 0.00 2210.80 0.00 21850 -2.75 2.80 35.06 1,18,743 -17,098 59,871 -0.01
0.00 0 1 0 0.00 1218.80 0.00 21900 -2.75 3.25 34.62 1,24,553 4,609 49,803 -0.02
- 0 0 0 - 2755.15 0.00 21950 -3.05 3.55 33.80 59,574 749 17,663 -0.02
0.95 194 11 46 43.00 1180.00 34.10 22000 -3.15 3.85 32.99 3,37,759 20,367 1,47,094 -0.02
0.00 0 1 0 0.00 1603.05 0.00 22050 -3.70 4.45 32.45 85,829 268 33,043 -0.02
0.00 0 0 0 0.00 1338.00 0.00 22100 -4.00 4.80 31.57 2,10,982 10,094 86,518 -0.02
- 0 0 0 - 2559.05 0.00 22150 -3.70 5.25 30.72 1,22,426 3,167 44,265 -0.03
0.00 0 10 0 0.00 935.00 0.00 22200 -3.85 5.50 29.66 2,11,784 4,144 64,196 -0.03
- 0 0 0 - 2461.45 0.00 22250 -4.85 6.00 28.75 1,13,989 11,737 21,163 -0.03
0.87 84 4 41 45.74 916.10 66.10 22300 -4.70 6.55 27.84 2,64,655 19,846 51,457 -0.03
- 0 0 0 - 2364.30 0.00 22350 -5.55 7.15 26.92 1,78,856 22,607 32,096 -0.04
0.91 928 919 1,242 33.13 787.00 37.00 22400 -5.90 7.85 25.99 3,19,538 54,731 99,035 -0.04
0.84 13 13 22 42.18 775.35 -239.95 22450 -6.65 8.70 25.09 2,67,360 58,317 71,186 -0.05
0.89 878 -42 2,388 31.80 692.80 36.25 22500 -7.20 9.40 24.05 5,27,797 56,475 1,33,891 -0.05
0.89 879 874 1,299 29.56 641.15 33.55 22550 -8.60 9.95 22.84 1,93,862 2,676 16,248 -0.06
0.87 367 71 680 29.38 596.80 34.80 22600 -10.80 10.60 21.65 3,00,700 7,547 45,171 -0.06
0.88 110 35 293 26.05 541.35 29.35 22650 -12.75 11.45 20.49 1,88,325 6,247 17,470 -0.07
0.85 488 24 1,991 25.65 497.00 31.70 22700 -16.25 12.65 19.40 3,37,221 4,231 45,046 -0.08
0.84 260 87 870 24.10 448.30 26.95 22750 -19.15 14.35 18.38 2,37,428 1,808 18,049 -0.10
0.83 1,216 322 10,229 22.68 401.15 21.15 22800 -22.85 16.55 17.42 5,74,155 10,033 56,076 -0.11
0.81 565 -53 3,861 20.72 351.00 15.75 22850 -27.15 19.40 16.43 3,39,272 5,457 22,447 -0.13
0.78 3,310 -167 28,301 19.59 305.80 10.40 22900 -31.55 23.45 15.57 6,95,339 15,544 66,316 -0.16
0.75 2,873 373 19,580 18.21 260.75 5.35 22950 -37.95 29.15 14.80 4,43,692 10,811 31,141 -0.20
0.71 28,045 -1,583 2,87,343 17.61 220.55 2.40 23000 -44.20 36.95 14.11 15,40,946 57,674 1,52,992 -0.25
0.66 12,810 2,014 1,40,894 16.63 180.85 -5.50 23050 -49.10 47.30 13.46 5,98,025 11,407 33,891 -0.31
0.59 35,436 -5,351 6,95,650 15.75 144.20 -9.10 23100 -55.15 60.70 12.84 14,16,597 31,357 85,201 -0.39
0.52 43,172 19,092 10,21,441 15.00 111.15 -13.95 23150 -58.55 77.55 12.13 15,85,009 49,214 67,666 -0.47
0.44 1,37,003 67,570 25,59,372 14.31 82.25 -19.05 23200 -61.65 99.05 11.43 26,31,647 86,020 1,39,300 -0.57
0.36 80,755 38,767 13,64,187 13.75 58.60 -20.50 23250 -63.50 125.30 10.66 9,42,435 18,020 34,200 -0.68
0.28 1,22,991 39,552 16,18,546 13.45 40.85 -21.25 23300 -64.95 157.25 9.82 8,44,846 13,016 42,516 -0.79
0.22 61,051 22,150 7,66,887 13.44 28.55 -20.45 23350 -62.75 195.25 8.98 1,82,585 1,316 10,274 -0.88
0.16 1,24,184 34,562 11,33,882 13.66 20.45 -17.55 23400 -60.55 236.60 5.37 2,52,601 -303 17,621 -0.99
0.13 45,021 13,756 5,65,082 14.29 15.75 -15.45 23450 -56.55 282.90 - 38,175 -2,449 5,755 -
0.10 1,64,043 30,892 12,10,537 15.14 13.00 -12.10 23500 -54.05 328.95 - 1,16,567 -4,309 27,590 -
0.08 47,410 6,409 4,65,760 15.88 10.55 -10.10 23550 -51.40 376.70 - 9,477 -370 14,130 -
0.07 81,556 4,478 7,02,667 16.66 8.80 -8.20 23600 -50.90 423.40 - 27,419 -1,600 20,825 -
0.06 37,270 2,135 3,50,057 17.45 7.40 -6.40 23650 -49.45 472.00 - 2,215 -279 7,937 -
0.05 75,353 507 4,87,307 18.36 6.55 -4.95 23700 -48.20 520.85 - 12,360 -2,212 14,756 -
0.04 47,581 15,747 3,49,099 19.18 5.70 -4.40 23750 -51.25 565.40 - 906 -122 3,937 -
0.04 94,573 13,599 5,12,985 19.99 5.00 -3.50 23800 -47.55 618.50 - 6,874 -1,392 8,467 -
0.03 33,752 7,193 2,98,581 20.86 4.50 -3.50 23850 -51.95 662.60 - 177 -91 1,677 -
0.03 56,012 1,186 4,35,212 21.69 4.05 -2.45 23900 -46.60 719.90 - 691 -154 3,635 -
0.03 24,178 3,032 2,88,054 22.62 3.75 -1.95 23950 -79.85 730.90 - 102 -2 436 -
0.02 1,54,630 11,228 6,28,933 23.64 3.60 -1.70 24000 -42.30 819.00 - 4,124 -544 7,416 -
0.02 24,112 2,918 1,59,983 24.47 3.30 -1.35 24050 -61.05 855.85 - 16 -6 372 -
0.02 55,602 5,051 3,01,579 25.42 3.15 -1.30 24100 -43.95 919.65 - 402 -219 2,272 -
0.02 19,680 624 87,627 26.23 2.90 -1.20 24150 -77.85 961.65 - 71 -11 290 -
0.02 73,835 -10,658 2,80,531 27.08 2.70 -1.40 24200 -46.95 1016.05 - 212 -106 1,748 -
0.02 17,104 -3,503 71,531 28.15 2.70 -1.20 24250 -82.30 1033.20 - 9 -1 230 -
0.01 75,827 6,236 1,90,118 28.98 2.55 -0.95 24300 -39.05 1120.95 - 2,078 -762 2,103 -
0.01 15,980 -93 56,571 30.00 2.50 -0.55 24350 -143.40 1086.75 - 3 -6 106 -
0.01 53,396 7,068 1,55,273 30.97 2.45 -0.40 24400 -57.35 1203.00 - 58 -39 1,161 -
0.01 12,498 -2,325 34,174 31.84 2.35 -0.80 24450 261.00 1257.65 - 11 32 32 -
0.01 1,21,147 -5,863 3,74,949 32.67 2.25 -1.20 24500 -35.60 1323.70 - 209 -129 2,279 -
0.01 17,536 4,131 42,339 33.93 2.35 -0.85 24550 0.00 1469.10 0.00 0 -6 0 0.00
0.01 37,738 4,170 94,824 34.84 2.30 -0.40 24600 -41.00 1414.10 - 1 -1 668 -
0.01 22,093 6,946 47,467 35.82 2.30 -0.65 24650 366.70 1422.00 - 2 16 16 -
0.01 51,779 -5,429 1,15,206 36.74 2.25 -0.90 24700 -84.00 1500.00 - 18 -17 267 -
0.01 19,618 2,324 32,351 37.66 2.20 -0.40 24750 45.85 1552.00 - 1 0 6 -
0.01 46,127 -13,822 94,574 38.22 2.00 -1.00 24800 -82.75 1581.00 - 4 -3 135 -
0.01 19,773 1,057 21,512 39.18 2.00 -0.30 24850 0.00 1312.65 0.00 0 5 0 0.00
0.01 22,593 699 32,407 40.14 2.00 -0.80 24900 -95.00 1685.00 - 14 -13 115 -
0.01 11,974 736 17,483 41.00 1.95 -0.60 24950 0.00 1451.40 0.00 0 13 0 0.00
0.01 1,22,237 -9,623 2,44,641 41.68 1.85 -0.70 25000 -43.05 1815.65 - 248 -222 2,135 -
0.01 13,095 677 14,198 42.64 1.85 -1.10 25050 0.00 676.10 - 0 0 0 -
0.01 16,323 -171 26,263 43.77 1.90 -0.95 25100 -20.85 1987.85 - 1 -1 24 -
0.01 10,577 261 8,819 44.56 1.85 -0.95 25150 0.00 738.50 - 0 0 0 -
0.01 19,534 -1,524 28,018 45.50 1.85 -0.70 25200 232.65 1998.70 - 18 170 170 -
0.01 6,991 431 15,027 46.42 1.85 0.25 25250 0.00 803.85 - 0 0 0 -
0.01 17,460 317 26,318 47.35 1.85 -0.95 25300 0.00 1999.00 0.00 0 1 0 0.00
0.01 5,581 691 14,634 48.12 1.80 0.10 25350 0.00 872.00 - 0 0 0 -
0.01 9,976 957 32,831 48.93 1.75 -0.95 25400 0.00 1819.00 0.00 0 10 0 0.00
- 4,945 151 13,627 - 1.80 -0.85 25450 0.00 942.85 - 0 0 0 -
0.01 54,909 -11,570 92,179 50.59 1.70 -0.85 25500 -116.50 2291.80 - 12 -10 357 -
0.01 3,983 291 8,792 51.82 1.80 -1.50 25550 375.00 2300.00 - 2 1 1 -
- 6,676 165 22,828 - 1.80 -0.75 25600 0.00 2195.00 0.00 0 15 0 0.00
- 4,634 226 9,440 - 1.75 0.85 25650 0.00 1092.45 - 0 0 0 -
- 8,025 -871 18,208 - 1.70 -1.30 25700 0.00 2597.25 0.00 0 1 0 0.00
- 3,931 277 4,485 - 1.70 -0.25 25750 0.00 1170.65 - 0 0 0 -
- 4,477 -307 8,722 - 1.70 -0.80 25800 -0.50 2567.00 - 2 -1 77 -
- 3,416 439 3,954 - 1.70 -1.05 25850 0.00 1251.00 - 0 0 0 -
- 6,628 -5 12,737 - 1.70 -0.95 25900 0.00 2644.25 0.00 0 0 0 0.00
- 2,033 327 3,884 - 1.70 -1.10 25950 0.00 1333.35 - 0 0 0 -
- 57,111 -4,172 71,060 - 1.65 -0.80 26000 -68.20 2812.20 - 29 -24 357 -
- 2,268 -376 7,535 - 1.65 -0.65 26050 0.00 1417.60 - 0 0 0 -
- 15,221 -1,231 24,149 - 1.65 -1.00 26100 0.00 2515.00 0.00 0 22 0 0.00
- 1,910 -463 5,323 - 1.60 -1.15 26150 0.00 1503.50 - 0 0 0 -
- 15,244 -2,184 26,111 - 1.60 -0.75 26200 0.00 1547.05 - 0 0 0 -
- 2,407 -34 11,065 - 1.55 -0.80 26250 0.00 1591.00 - 0 0 0 -
- 15,021 -1,349 30,304 - 1.55 -1.00 26300 0.00 1635.25 - 0 0 0 -
- 3,236 -158 10,844 - 1.55 -1.15 26350 0.00 1679.90 - 0 0 0 -
- 17,861 -2,756 35,307 - 1.55 -0.60 26400 0.00 1724.85 - 0 0 0 -
- 7,304 217 26,567 - 1.55 -0.95 26450 0.00 1770.10 - 0 0 0 -
- 1,51,693 -15,481 2,21,502 - 1.55 -0.70 26500 0.00 3349.50 0.00 0 176 0 0.00
28,52,139 21,94,563
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.