`
[--[65.84.65.76]--]
NIFTY
Nifty

23092.2 -113.15 (-0.49%)

Option Chain for NIFTY

24 Jan 2025 04:11 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 0 2 - 1873.20 -12.15 21250 -0.95 0.85 24.82 9,78,624 54,782 1,90,314 -0.00
- 0 0 0 - 3313.80 0.00 21300 -1.05 0.90 24.35 7,05,282 39,841 86,747 -0.00
0.00 0 0 0 0.00 1790.00 0.00 21350 -1.05 1.10 24.25 2,80,661 10,079 1,20,526 -0.00
- 20 20 5 - 1694.60 -26.30 21400 -1.25 1.10 23.62 2,98,312 8,039 69,740 -0.00
0.00 0 0 0 0.00 1792.00 0.00 21450 -1.15 1.25 23.31 1,29,490 572 17,354 -0.01
- 351 351 99 - 1618.60 -146.80 21500 -1.30 1.30 22.77 9,60,672 67,203 1,48,116 -0.01
- 0 0 0 - 3079.35 0.00 21550 -1.35 1.30 22.13 1,27,132 1,594 9,358 -0.01
0.98 5,125 5,125 150 24.96 1530.00 -134.40 21600 -1.40 1.35 21.56 3,55,108 51,312 85,950 -0.01
0.00 0 0 0 0.00 1665.90 0.00 21650 -1.50 1.45 21.09 1,22,429 2,027 6,276 -0.01
- 74 2 5 - 1410.00 -193.55 21700 -1.70 1.50 20.53 4,58,621 -253 44,801 -0.01
0.00 0 0 0 0.00 1528.65 0.00 21750 -1.85 1.55 19.95 1,81,951 8,703 16,275 -0.01
0.83 32 0 1 49.66 1462.00 142.00 21800 -2.05 1.75 19.59 5,94,570 49,228 97,234 -0.01
0.00 0 0 0 0.00 2743.45 0.45 21850 -1.85 2.40 19.71 1,81,010 4,965 16,204 -0.01
- 15 15 7 - 1211.05 -122.05 21900 -2.15 2.65 19.27 5,61,840 -10,977 49,272 -0.01
0.84 8 2 4 41.85 1282.90 -1369.20 21950 -2.10 3.00 18.90 2,48,465 -19,829 19,954 -0.02
- 41,740 41,509 5,327 - 1115.35 -152.10 22000 -2.20 3.55 18.64 16,32,258 69,308 3,75,966 -0.02
0.00 0 0 0 0.00 1380.00 0.00 22050 -2.45 4.00 18.23 3,45,581 -17,083 25,409 -0.02
- 120 90 116 - 1015.95 -154.70 22100 -2.20 4.80 18.00 9,62,597 29,133 1,09,944 -0.02
- 11 1 28 - 975.00 -24.00 22150 -2.75 5.25 17.51 4,64,139 5,956 22,393 -0.03
- 372 217 1,308 - 920.00 -156.35 22200 -2.85 6.30 17.27 13,73,932 27,284 1,23,914 -0.03
- 19 10 51 - 872.10 -23.10 22250 -3.00 7.55 17.02 4,77,281 -29,241 26,784 -0.04
- 419 212 1,405 - 825.60 -150.10 22300 -3.05 9.00 16.76 11,02,827 -8,249 82,722 -0.04
0.96 15 12 38 15.40 783.80 -168.50 22350 -2.90 11.00 16.58 4,89,184 -15,968 22,129 -0.05
0.99 395 -2 270 9.94 727.70 -150.65 22400 -2.40 13.70 16.50 11,80,326 -56,834 93,130 -0.06
0.92 55 -65 103 16.69 694.65 -163.95 22450 -2.80 15.80 16.11 6,76,102 -21,728 25,954 -0.07
0.95 18,925 17,845 31,100 13.02 634.35 -151.70 22500 -1.95 19.30 15.96 23,19,375 8,193 2,13,706 -0.09
0.93 160 -93 939 13.78 590.30 -147.70 22550 -1.30 23.50 15.81 7,58,826 -1,78,365 26,775 -0.10
0.91 1,156 583 4,022 13.30 543.20 -152.25 22600 -0.40 28.10 15.59 16,38,969 -1,34,978 86,299 -0.12
0.89 668 410 1,167 13.61 499.30 -144.95 22650 1.60 34.10 15.48 9,96,086 -72,714 33,084 -0.14
0.86 3,837 2,748 18,318 13.74 456.75 -146.85 22700 2.95 41.00 15.30 19,65,286 -45,886 1,04,867 -0.17
0.82 1,659 -265 6,293 13.92 416.25 -145.10 22750 4.95 49.15 15.15 10,14,691 14,632 29,757 -0.20
0.79 8,775 1,237 63,008 13.70 374.35 -141.75 22800 7.95 59.30 15.07 26,22,012 -50,377 1,63,103 -0.23
0.76 2,611 1,366 21,254 13.75 336.35 -137.50 22850 11.55 71.30 15.01 10,88,815 -1,03,065 27,135 -0.26
0.71 10,358 131 1,03,908 13.88 301.25 -133.50 22900 16.05 84.95 14.95 25,35,332 20,931 92,882 -0.30
0.67 5,813 2,800 60,352 13.73 265.30 -131.35 22950 20.20 99.50 14.81 13,18,418 9,759 25,519 -0.34
0.63 1,20,519 80,652 9,68,488 13.57 231.45 -125.60 23000 25.45 117.40 14.75 50,77,068 -11,342 2,60,537 -0.38
0.58 19,437 -27,495 4,09,555 13.56 201.50 -121.00 23050 30.50 135.80 14.56 17,88,586 -1,27,594 33,047 -0.43
0.53 1,13,055 42,731 18,23,636 13.51 173.50 -113.10 23100 38.35 159.40 14.64 40,96,939 -3,09,006 1,14,798 -0.47
0.48 53,528 31,369 17,77,777 13.46 148.10 -106.45 23150 44.15 182.10 14.44 30,86,422 -2,90,153 37,183 -0.52
0.43 2,24,466 -4,75,047 51,91,016 13.44 125.40 -97.45 23200 53.80 211.00 14.57 58,88,650 -13,89,898 1,46,693 -0.56
0.38 90,260 37,393 29,72,648 13.41 105.40 -89.40 23250 60.10 238.10 14.40 26,83,063 2,963 47,152 -0.61
0.34 2,21,843 -1,88,704 48,57,732 13.36 86.90 -80.80 23300 68.50 269.80 14.34 31,64,651 -77,718 1,06,260 -0.65
0.29 66,957 41,455 20,05,013 13.35 71.50 -72.75 23350 77.45 304.15 14.37 8,61,042 3,740 21,515 -0.70
0.25 1,80,405 -88,293 33,32,986 13.28 57.70 -64.40 23400 84.80 340.35 14.39 8,72,684 -13,660 56,357 -0.73
0.21 43,926 -1,43,898 15,49,354 13.25 46.20 -56.05 23450 93.65 378.45 14.42 1,51,796 5,465 13,316 -0.77
0.18 3,01,145 -34,156 43,44,318 13.34 37.50 -47.20 23500 100.85 418.45 14.47 5,02,748 -4,945 1,00,759 -0.80
0.15 52,197 29,888 14,24,628 13.36 29.90 -39.55 23550 112.15 464.45 15.12 37,182 -473 2,722 -0.82
0.12 1,39,724 -78,493 25,30,278 13.36 23.30 -32.65 23600 115.60 503.85 14.75 79,201 21,611 27,020 -0.86
0.10 46,988 13,229 13,79,396 13.47 18.60 -26.50 23650 122.35 549.60 15.12 10,488 -229 4,060 -0.87
0.08 1,40,291 5,759 23,02,803 13.63 15.00 -21.40 23700 128.40 595.90 15.47 28,999 -226 38,558 -0.89
0.07 67,300 -9,695 11,79,847 13.86 12.35 -16.90 23750 131.45 642.85 15.86 2,933 91 4,048 -0.90
0.06 2,33,255 17,194 23,49,128 13.96 9.70 -13.15 23800 138.85 693.00 16.82 18,149 74,443 77,716 -0.91
0.05 50,019 -29,466 8,95,560 14.20 8.00 -10.75 23850 137.40 738.00 16.63 1,335 -81 2,798 -0.92
0.04 1,53,735 45,417 12,84,971 14.52 6.80 -8.35 23900 142.30 788.05 17.52 7,746 -896 40,574 -0.93
0.03 48,912 24,533 7,86,318 14.80 5.75 -6.60 23950 140.95 835.45 17.71 489 -70 2,792 -0.94
0.03 4,88,459 2,27,630 25,12,632 15.22 5.10 -5.35 24000 146.20 887.00 18.97 43,196 -5,738 1,16,650 -0.93
0.03 54,761 -10,018 6,92,564 15.56 4.45 -3.95 24050 145.20 933.25 18.72 294 1,391 1,607 -0.95
0.02 1,34,408 24,230 12,15,460 15.96 4.00 -3.05 24100 146.05 983.30 19.80 1,736 -255 15,887 -0.95
0.02 66,398 5,783 6,38,184 16.03 3.10 -2.75 24150 146.20 1035.85 21.15 112 2 5,396 -0.94
0.02 2,07,161 1,06,205 13,69,296 16.26 2.60 -2.55 24200 149.00 1084.95 21.68 1,923 -2 52,102 -0.95
0.01 49,464 27,690 4,21,671 16.89 2.60 -1.70 24250 146.25 1132.95 22.10 244 2,508 2,667 -0.95
0.01 1,54,096 10,409 8,57,560 17.04 2.10 -1.65 24300 147.80 1181.20 21.96 1,034 12,533 13,088 -0.96
0.01 23,321 8,433 2,64,322 17.63 2.10 -1.40 24350 144.15 1232.00 23.04 88 1,650 1,692 -0.96
0.01 71,333 -4,683 6,62,968 17.90 1.80 -1.40 24400 149.05 1280.65 23.27 1,382 10,665 10,860 -0.96
0.01 14,761 1,975 2,06,134 18.15 1.55 -1.35 24450 158.45 1337.50 26.49 3 -1 1,081 -0.95
0.01 2,87,399 26,464 16,61,572 19.08 1.80 -1.00 24500 154.55 1386.35 26.91 4,888 31,970 32,492 -0.95
0.01 13,857 4,521 1,62,412 19.31 1.55 -1.05 24550 -86.05 1190.00 - 36 -3 662 -
0.01 80,039 29,099 6,47,392 19.89 1.55 -0.85 24600 150.50 1480.45 26.19 539 -290 5,632 -0.97
0.01 9,247 1,715 1,19,304 20.29 1.45 -0.80 24650 -30.20 1539.80 30.38 2 0 1,521 -0.95
0.01 42,210 -8,004 3,46,399 20.95 1.50 -0.70 24700 150.40 1580.50 27.69 724 -40 7,056 -0.97
0.01 8,511 -5,466 1,04,349 21.25 1.35 -0.85 24750 28.65 1503.50 - 5 -2 555 -
0.01 60,083 2,839 3,88,675 21.81 1.35 -0.70 24800 152.30 1681.10 29.43 952 -299 5,303 -0.97
0.01 6,949 2,224 96,168 22.54 1.45 -0.55 24850 6.15 1500.00 - 7 348 366 -
0.01 24,158 -926 2,52,751 23.10 1.45 -0.50 24900 153.15 1780.30 30.51 592 2,653 2,686 -0.97
0.01 4,472 1,614 72,135 23.36 1.30 -0.60 24950 27.95 1703.00 - 2 605 620 -
0.01 2,97,737 15,337 15,16,318 24.00 1.35 -0.55 25000 152.05 1882.00 32.76 4,147 -2,057 52,943 -0.97
0.01 3,432 -6,552 42,816 24.45 1.30 -0.50 25050 50.75 1694.35 - 2 360 360 -
0.01 34,209 -7,418 1,65,716 24.88 1.25 -0.55 25100 54.70 1886.00 - 124 -82 1,349 -
0.01 5,425 3,805 41,147 25.30 1.20 -0.55 25150 230.65 2026.10 32.90 49 -1 398 -0.98
0.01 46,768 16,192 1,57,730 25.94 1.25 -0.55 25200 150.25 2076.70 32.72 207 2,214 2,289 -0.98
0.00 4,581 1,867 36,262 26.11 1.10 -0.60 25250 0.00 1912.20 0.00 0 0 0 0.00
0.00 23,901 6,261 1,50,362 26.89 1.20 -0.55 25300 149.75 2180.00 36.49 34 -12 971 -0.97
0.00 11,141 3,902 30,219 26.89 1.00 -0.70 25350 0.00 1975.00 0.00 0 0 0 0.00
0.01 36,607 18,798 1,19,005 28.40 1.40 -0.30 25400 164.85 2290.00 42.17 73 -54 1,380 -0.96
0.00 12,106 -602 46,138 27.91 1.00 -0.65 25450 0.00 2292.95 0.00 0 0 0 0.00
0.00 1,10,176 64,735 3,63,400 29.22 1.30 -0.45 25500 142.75 2370.10 31.20 2,729 16,384 16,705 -0.99
0.00 4,035 270 28,996 29.22 1.10 -0.55 25550 0.00 2390.00 0.00 0 0 0 0.00
0.00 33,867 18,881 1,11,541 30.00 1.20 -0.50 25600 8.15 2330.00 - 53 -47 1,414 -
0.00 3,506 861 32,215 30.09 1.05 -0.55 25650 0.00 2392.70 0.00 0 0 0 0.00
0.00 9,780 -4,002 38,739 31.02 1.20 -0.45 25700 172.90 2600.00 49.99 51 -14 1,304 -0.95
0.00 3,710 1,408 31,574 30.62 0.90 -0.65 25750 -54.65 2438.10 - 22 33 33 -
0.00 9,833 -2,604 49,993 30.94 0.85 -0.80 25800 161.40 2686.20 46.08 41 -32 1,702 -0.97
0.00 2,479 1,714 18,897 31.78 0.95 -0.65 25850 0.00 2592.15 0.00 0 0 0 0.00
0.00 13,517 -45,616 1,21,264 32.90 1.15 -0.40 25900 163.20 2786.95 47.82 14 562 601 -0.97
0.00 3,157 -1,02,518 22,509 32.76 0.95 -0.65 25950 14.05 2705.00 - 9 -54 18 -
0.00 1,58,684 6,815 3,81,662 34.04 1.20 -0.40 26000 151.05 2880.00 46.16 4,473 -3,431 32,852 -0.97
0.00 2,874 1,948 38,963 33.74 0.95 -0.60 26050 0.00 2797.00 0.00 0 0 0 0.00
0.00 17,798 6,256 64,177 34.05 0.90 -0.65 26100 -65.20 2764.70 - 15 -1 850 -
0.00 5,398 2,842 37,216 34.34 0.85 -0.75 26150 0.00 2897.00 0.00 0 0 0 0.00
0.00 21,021 7,189 97,387 35.01 0.90 -0.60 26200 190.75 3090.00 53.32 80 -65 2,070 -0.96
0.00 12,451 4,451 89,974 35.49 0.90 -0.65 26250 0.00 2996.20 0.00 0 0 0 0.00
0.00 14,076 6,025 65,206 35.77 0.85 -0.65 26300 0.00 3021.60 0.00 0 0 0 0.00
0.00 8,552 5,173 66,767 36.63 0.95 -0.65 26350 0.00 3097.70 0.00 0 0 0 0.00
0.00 43,844 7,076 1,43,216 36.92 0.90 -0.65 26400 -3.20 3140.00 - 5 -3 238 -
0.00 26,426 14,226 1,54,330 37.19 0.85 -0.70 26450 0.00 3221.95 0.00 0 0 0 0.00
0.00 3,98,637 55,288 15,38,815 37.44 0.80 -0.80 26500 159.60 3387.55 56.36 1,119 -914 28,305 -0.97
56,51,510 42,51,203
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.