NIFTY
Nifty
24852.15
-292.95 (-1.17%)
Option Chain for NIFTY
06 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 | 0 | 1951.4 | 0.00 | 22350 | -0.35 | 0.85 | 2,85,67,025 | 31,25,100 | 49,96,525 |
0 | 0 | 0 | 1904.85 | 0.00 | 22400 | -0.20 | 1.1 | 1,88,35,950 | 21,97,650 | 23,27,900 |
0 | 0 | 0 | 1858.55 | 0.00 | 22450 | -0.55 | 1.15 | 32,84,200 | 4,59,100 | 4,89,525 |
23,675 | 23,300 | 25,550 | 2396.2 | -284.80 | 22500 | 0.70 | 2.15 | 1,06,39,025 | 9,04,100 | 28,85,575 |
0 | 0 | 0 | 1766.85 | 0.00 | 22550 | 3.35 | 4.85 | 20,09,825 | 3,71,950 | 3,78,025 |
0 | 350 | 0 | 2605 | 0.00 | 22600 | 1.25 | 2.6 | 32,50,925 | 4,86,900 | 6,16,150 |
0 | 0 | 0 | 1676.4 | 0.00 | 22650 | 1.15 | 2.7 | 7,83,625 | 1,01,075 | 1,06,125 |
0 | 625 | 0 | 2490 | 0.00 | 22700 | 0.80 | 2.55 | 8,93,200 | 57,725 | 77,750 |
25 | 25 | 150 | 2071.65 | 484.25 | 22750 | 0.75 | 2.2 | 5,23,350 | 22,500 | 26,950 |
225 | 75 | 100 | 1971.9 | -440.00 | 22800 | 0.10 | 2.2 | 38,05,200 | 4,58,775 | 5,21,450 |
0 | 0 | 0 | 1499.95 | 0.00 | 22850 | 0.70 | 2.1 | 8,87,075 | 39,375 | 52,050 |
1,375 | 775 | 625 | 1937.9 | -352.10 | 22900 | 2.10 | 3.8 | 19,97,625 | 1,76,900 | 1,98,825 |
0 | 0 | 0 | 1414.25 | 0.00 | 22950 | 1.60 | 3 | 9,80,850 | 65,700 | 74,150 |
28,775 | 825 | 3,550 | 1882.25 | -296.50 | 23000 | 2.35 | 3.95 | 1,39,76,150 | 9,47,350 | 27,03,050 |
0 | 0 | 0 | 1330.45 | 0.00 | 23050 | 1.80 | 3.7 | 17,18,900 | 1,26,475 | 1,39,225 |
200 | 100 | 250 | 1810 | -290.00 | 23100 | 2.75 | 4.4 | 25,22,550 | 1,64,250 | 1,94,200 |
0 | 0 | 0 | 1248.65 | 0.00 | 23150 | 1.80 | 3.25 | 9,13,500 | 19,575 | 25,875 |
925 | 700 | 25 | 1683.5 | -310.50 | 23200 | 2.80 | 4.5 | 51,59,750 | 2,65,525 | 3,54,750 |
0 | 0 | 0 | 1169.1 | 0.00 | 23250 | 4.45 | 6.45 | 9,05,475 | 65,725 | 73,700 |
0 | 250 | 0 | 1907.15 | 0.00 | 23300 | 3.05 | 5 | 36,61,100 | 97,750 | 2,32,625 |
0 | 0 | 0 | 1091.85 | 0.00 | 23350 | 2.30 | 4.6 | 20,99,975 | 89,625 | 95,325 |
1,600 | 50 | 50 | 1600 | -182.50 | 23400 | 3.95 | 6 | 57,88,750 | 1,74,725 | 2,70,350 |
0 | 0 | 0 | 1690 | 0.00 | 23450 | 4.70 | 6.7 | 13,55,775 | 62,725 | 71,100 |
34,425 | -3,450 | 12,625 | 1385.7 | -297.70 | 23500 | 4.50 | 6.55 | 1,49,86,875 | 14,57,300 | 27,53,375 |
0 | 50 | 0 | 1671.8 | 0.00 | 23550 | 5.10 | 6.7 | 15,24,000 | 50,650 | 72,850 |
9,850 | -50 | 175 | 1285.8 | -299.40 | 23600 | 3.45 | 5.5 | 72,61,600 | 5,32,625 | 8,11,975 |
225 | 225 | 175 | 1206.55 | -273.45 | 23650 | 5.65 | 8 | 20,27,625 | 1,76,425 | 1,99,125 |
2,700 | 25 | 1,475 | 1179.2 | -329.00 | 23700 | 6.25 | 8.55 | 86,38,675 | 3,10,775 | 7,95,075 |
0 | 0 | 0 | 808.9 | 0.00 | 23750 | 7.00 | 9.45 | 30,37,025 | 1,58,725 | 2,01,400 |
7,875 | 650 | 2,500 | 1075.9 | -307.50 | 23800 | 7.30 | 9.85 | 1,27,01,625 | 2,86,850 | 11,60,025 |
775 | 150 | 800 | 1042.55 | -311.75 | 23850 | 7.10 | 9.8 | 63,36,375 | 63,800 | 2,89,900 |
2,725 | 500 | 5,425 | 978.1 | -314.40 | 23900 | 8.00 | 11.2 | 1,66,75,050 | 1,54,075 | 8,47,725 |
475 | 475 | 1,175 | 940.5 | -244.50 | 23950 | 8.45 | 11.6 | 1,23,03,850 | 1,84,600 | 2,63,525 |
1,12,275 | 11,550 | 2,34,150 | 874.35 | -315.65 | 24000 | 9.50 | 13.3 | 4,74,62,425 | 8,46,925 | 47,75,900 |
1,800 | 1,050 | 1,875 | 830.6 | -312.40 | 24050 | 10.05 | 14.25 | 1,63,50,800 | 1,00,775 | 3,42,925 |
9,625 | -800 | 28,575 | 779.75 | -308.65 | 24100 | 11.15 | 15.85 | 2,36,67,875 | 36,450 | 7,56,950 |
3,325 | 2,725 | 11,750 | 730 | -308.00 | 24150 | 11.50 | 16.85 | 1,68,30,425 | 2,34,250 | 3,89,150 |
22,375 | 1,650 | 42,200 | 684.55 | -306.95 | 24200 | 12.35 | 18.35 | 3,49,10,450 | -4,03,575 | 23,09,300 |
6,375 | 3,750 | 10,175 | 637.55 | -305.45 | 24250 | 12.55 | 19.1 | 1,93,37,875 | 6,81,050 | 10,49,350 |
38,450 | 12,450 | 2,23,700 | 586.95 | -306.75 | 24300 | 17.25 | 24.9 | 2,96,33,325 | 4,875 | 17,95,650 |
9,775 | 7,750 | 54,925 | 544.05 | -297.75 | 24350 | 20.00 | 28.5 | 1,61,25,425 | 2,84,300 | 5,48,450 |
37,425 | 10,525 | 2,77,350 | 495.35 | -297.85 | 24400 | 23.80 | 33.5 | 3,18,90,050 | 4,83,250 | 22,47,625 |
|
||||||||||
43,725 | 36,025 | 2,12,275 | 453.55 | -293.85 | 24450 | 30.60 | 38.1 | 1,85,12,650 | -50,875 | 17,81,900 |
2,56,600 | 1,42,750 | 24,71,500 | 415.85 | -283.25 | 24500 | 33.70 | 46.5 | 5,35,44,850 | 7,13,525 | 42,95,850 |
46,300 | 41,350 | 4,87,275 | 365.2 | -288.50 | 24550 | 39.40 | 54.35 | 1,80,28,650 | 3,03,325 | 9,58,975 |
1,91,050 | 1,17,725 | 18,31,000 | 331.9 | -272.80 | 24600 | 48.70 | 65.3 | 4,34,09,125 | 5,62,900 | 28,63,850 |
88,125 | 80,800 | 11,38,800 | 290.25 | -267.90 | 24650 | 56.25 | 77.65 | 2,42,07,250 | 2,76,225 | 7,14,550 |
5,26,500 | 3,51,425 | 65,47,100 | 257.7 | -252.30 | 24700 | 68.45 | 93 | 5,15,17,175 | 3,01,800 | 21,81,475 |
1,72,550 | 1,55,750 | 36,85,175 | 224 | -241.95 | 24750 | 79.05 | 109.05 | 2,88,42,450 | 1,45,925 | 6,52,225 |
14,79,075 | 10,77,950 | 2,81,33,075 | 193.9 | -229.10 | 24800 | 92.00 | 128.4 | 7,54,01,825 | 7,98,775 | 26,61,650 |
18,26,750 | 18,02,050 | 2,61,26,050 | 164.45 | -214.05 | 24850 | 107.50 | 151.3 | 4,73,13,150 | 13,97,775 | 17,68,350 |
31,54,500 | 30,04,625 | 7,06,19,850 | 139 | -199.70 | 24900 | 122.05 | 175 | 9,23,09,000 | 11,67,875 | 21,77,250 |
13,72,275 | 13,23,100 | 3,24,14,250 | 115.1 | -182.95 | 24950 | 137.00 | 200.75 | 3,79,83,700 | 3,76,950 | 8,24,650 |
67,39,700 | 53,24,750 | 9,37,55,925 | 94.4 | -166.10 | 25000 | 156.75 | 231.95 | 8,35,74,300 | -9,20,275 | 30,44,350 |
15,48,075 | 14,34,725 | 3,24,11,875 | 78 | -149.00 | 25050 | 176.25 | 266.2 | 2,29,38,775 | 94,750 | 5,19,250 |
63,25,675 | 50,49,675 | 8,46,14,675 | 63 | -129.50 | 25100 | 190.75 | 297.7 | 4,64,76,825 | -4,72,275 | 12,39,400 |
28,43,050 | 15,96,050 | 4,05,40,000 | 50.4 | -113.45 | 25150 | 207.40 | 334.8 | 1,62,44,325 | -3,83,025 | 5,75,025 |
71,80,725 | 34,44,800 | 8,00,85,425 | 39.45 | -96.15 | 25200 | 225.20 | 374.4 | 2,29,16,750 | -10,45,050 | 16,12,525 |
24,58,750 | 11,71,825 | 2,81,03,675 | 31.15 | -79.85 | 25250 | 244.45 | 418.75 | 48,59,725 | -1,13,175 | 2,64,625 |
60,34,625 | 29,90,975 | 5,66,38,800 | 24.2 | -63.50 | 25300 | 258.55 | 460 | 61,83,425 | -2,08,050 | 7,27,825 |
17,39,250 | 8,52,875 | 2,26,58,025 | 18.7 | -50.50 | 25350 | 273.15 | 505.15 | 15,19,925 | -41,575 | 1,71,700 |
30,31,725 | 8,08,825 | 4,11,78,600 | 15.35 | -38.15 | 25400 | 284.60 | 552 | 21,00,050 | -88,525 | 2,05,625 |
13,11,800 | 5,60,250 | 2,11,75,800 | 11 | -29.65 | 25450 | 293.90 | 596.2 | 5,13,275 | -13,025 | 23,825 |
57,02,000 | 22,69,200 | 4,70,42,200 | 9.75 | -20.80 | 25500 | 306.15 | 647.8 | 16,67,875 | -1,39,650 | 2,99,175 |
14,44,350 | 6,81,150 | 1,87,98,475 | 7.45 | -15.05 | 25550 | 306.70 | 691 | 2,34,300 | 1,250 | 19,625 |
35,19,875 | 18,46,400 | 3,08,08,250 | 6.4 | -9.60 | 25600 | 312.25 | 740.35 | 2,92,925 | -21,825 | 39,075 |
19,87,275 | 5,80,975 | 1,65,06,900 | 5.1 | -6.25 | 25650 | 315.75 | 788.45 | 35,250 | 2,975 | 30,000 |
50,09,225 | 24,27,675 | 3,03,03,475 | 4.7 | -3.70 | 25700 | 314.85 | 836.6 | 48,175 | 4,075 | 31,625 |
15,81,300 | 6,12,975 | 1,35,37,125 | 4.2 | -1.95 | 25750 | 311.20 | 878.55 | 10,425 | -500 | 3,250 |
40,65,625 | 16,87,325 | 3,46,29,850 | 3.2 | -1.80 | 25800 | 318.70 | 938.7 | 39,225 | -7,850 | 37,850 |
9,87,325 | 5,27,750 | 88,43,225 | 3.2 | -0.80 | 25850 | -642.40 | 985.9 | 2,025 | 875 | 875 |
24,97,450 | 7,25,350 | 1,93,22,400 | 2.95 | -0.55 | 25900 | 323.10 | 1033.95 | 9,975 | -325 | 3,125 |
7,24,400 | 2,94,025 | 62,20,550 | 2.25 | -0.30 | 25950 | 0.00 | 757.5 | 0 | 375 | 0 |
86,95,800 | 18,94,850 | 4,74,41,575 | 2.65 | 0.30 | 26000 | 323.60 | 1135.5 | 93,250 | 15,375 | 52,450 |
5,52,725 | 2,80,775 | 42,65,675 | 2.2 | 0.40 | 26050 | 381.20 | 1153.35 | 125 | 25 | 25 |
11,54,925 | 2,76,475 | 81,80,025 | 2.2 | 0.45 | 26100 | 362.00 | 1271 | 850 | 100 | 225 |
2,06,675 | 77,575 | 19,69,200 | 2.4 | 0.70 | 26150 | 0.00 | 1898.6 | 0 | 0 | 0 |
16,33,325 | 2,85,275 | 1,12,85,375 | 2.3 | 0.80 | 26200 | 356.15 | 1366.6 | 725 | 250 | 550 |
5,91,275 | 4,050 | 31,68,650 | 2.15 | 0.80 | 26250 | 0.00 | 1990.95 | 0 | 0 | 0 |
22,84,000 | -7,850 | 1,22,83,425 | 2.05 | 0.80 | 26300 | 0.00 | 2037.45 | 0 | 0 | 0 |
92,100 | 44,350 | 12,53,375 | 2.1 | 0.90 | 26350 | 0.00 | 2084.15 | 0 | 0 | 0 |
4,28,725 | 84,475 | 45,15,600 | 2.05 | 0.75 | 26400 | 0.00 | 2131.1 | 0 | 0 | 0 |
70,475 | 8,700 | 12,34,000 | 2.3 | 1.10 | 26450 | 0.00 | 2178.2 | 0 | 0 | 0 |
42,70,650 | 23,54,375 | 2,29,77,800 | 1.85 | 0.70 | 26500 | 308.20 | 1617 | 2,025 | 225 | 1,325 |
4,33,975 | 4,08,700 | 33,69,200 | 1.8 | 0.65 | 26550 | 0.00 | 2273 | 0 | 0 | 0 |
12,50,400 | 11,66,825 | 53,52,175 | 2.1 | 0.95 | 26600 | 360.00 | 1730 | 100 | 75 | 75 |
2,97,450 | 2,47,825 | 21,89,175 | 1.8 | 0.70 | 26650 | 0.00 | 2368.4 | 0 | 0 | 0 |
9,15,200 | 6,23,125 | 46,49,550 | 1.9 | 0.85 | 26700 | 0.00 | 1470 | 0 | 0 | 0 |
10,52,525 | 10,28,100 | 39,18,925 | 1.6 | 0.55 | 26750 | 0.00 | 1553.15 | 0 | 25 | 0 |
17,84,425 | 10,90,800 | 69,93,275 | 1.9 | 0.80 | 26800 | 0.00 | 1601.6 | 0 | 50 | 0 |
19,92,350 | 19,49,700 | 68,16,275 | 2.2 | 1.20 | 26850 | 0.00 | 2560.9 | 0 | 0 | 0 |
8,81,550 | 7,38,950 | 49,86,900 | 1.8 | 0.80 | 26900 | 0.00 | 2609.3 | 0 | 0 | 0 |
5,39,025 | 5,28,100 | 24,08,675 | 1.65 | 0.40 | 26950 | 0.00 | 2657.8 | 0 | 0 | 0 |
34,79,375 | 18,16,100 | 1,42,72,725 | 1.75 | 0.75 | 27000 | -541.55 | 2164.85 | 50 | 25 | 25 |
22,11,925 | 20,63,700 | 97,56,225 | 1.8 | 0.85 | 27050 | 112.10 | 1923.15 | 50 | 25 | 25 |
11,10,65,800 | 6,83,05,650 |
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.