NIFTY
Nifty
23092.2
-113.15 (-0.49%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
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
- 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.