`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
24457.15 181.10 (0.75%)

Option Chain for NIFTY

03 Dec 2024 04:11 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 25
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 0 - 2983.45 0.00 21600 -0.15 0.60 - 7,63,161 -1,736 2,64,020 -
- 0 0 0 - 2934.40 0.00 21650 0.00 0.75 - 1,30,360 -7,604 79,237 -
- 32 32 24 - 2725.00 298.00 21700 -0.05 0.80 - 1,01,460 -7,406 69,099 -
- 0 0 0 - 2836.45 0.00 21750 -0.15 0.70 - 32,297 -916 32,176 -
0.00 0 9 0 0.00 2250.00 0.00 21800 -0.15 0.80 - 71,111 -3,027 35,451 -
- 0 0 0 - 2738.80 0.00 21850 -0.15 0.85 - 27,779 1,491 7,490 -
- 0 0 0 - 2690.10 0.00 21900 -0.20 0.85 - 96,912 -292 32,938 -
- 0 0 0 - 2641.45 0.00 21950 -0.20 0.75 - 24,064 522 4,968 -
- 705 -7 126 - 2425.05 114.00 22000 -0.30 0.80 - 4,32,789 -32,288 1,58,878 -
- 0 0 0 - 2544.55 0.00 22050 -0.35 0.70 - 18,626 593 5,198 -
0.00 0 8 0 0.00 2074.50 0.00 22100 -0.45 0.65 48.99 1,70,716 -4,371 36,623 -0.00
- 0 0 0 - 2448.15 0.00 22150 -0.15 0.95 49.84 31,859 -525 6,631 -0.00
0.00 0 7 0 0.00 1950.45 0.00 22200 -0.35 0.85 - 1,22,941 -1,195 28,033 -
- 0 0 0 - 2352.25 0.00 22250 -0.35 0.95 47.80 50,165 -3,003 15,676 -0.00
- 26 0 1 - 2100.00 70.00 22300 -0.50 0.90 46.51 1,59,232 -9,555 47,140 -0.00
- 0 0 0 - 2257.05 0.00 22350 -0.25 1.05 46.25 68,429 -7,396 10,863 -0.00
- 46 46 15 - 2025.55 237.25 22400 -0.65 0.95 44.73 1,68,687 -1,744 45,445 -0.00
0.00 0 6 0 0.00 1841.05 0.00 22450 -0.50 0.95 43.71 47,473 -282 9,003 -0.00
- 289 -75 101 - 1940.00 149.50 22500 -0.65 0.95 42.68 6,79,130 -39,987 1,74,924 -0.00
0.00 0 0 0 0.00 1606.05 0.00 22550 -0.55 1.00 41.91 63,596 -2,762 7,782 -0.00
0.00 0 32 0 0.00 1575.00 0.00 22600 -0.60 1.05 41.08 2,56,465 -19,143 63,449 -0.00
0.94 133 133 3 67.75 1840.35 440.95 22650 -0.45 1.20 40.63 87,464 1,361 11,974 -0.01
0.98 45 9 23 49.69 1764.00 168.40 22700 -0.55 1.25 39.77 4,10,847 -31,979 50,700 -0.01
0.00 0 0 0 0.00 1360.00 0.00 22750 -0.45 1.25 38.72 1,43,901 -4,517 20,388 -0.01
- 204 0 2 - 1615.00 92.85 22800 -0.70 1.30 37.86 7,97,367 -89,785 67,054 -0.01
0.00 0 1 0 0.00 1315.20 0.00 22850 -1.00 1.25 36.63 1,27,195 -5,530 14,416 -0.01
0.00 0 -7 0 0.00 1415.00 0.00 22900 -1.05 1.45 36.19 5,83,132 -5,885 1,22,300 -0.01
- 33 3 7 - 1476.35 125.70 22950 -0.90 1.65 35.68 2,15,101 -3,294 29,759 -0.01
- 3,436 -355 1,952 - 1427.25 121.95 23000 -1.50 1.60 34.47 28,47,897 -1,12,672 4,43,958 -0.01
- 134 -120 52 - 1402.20 117.20 23050 -1.75 1.70 33.64 2,83,929 -17,519 24,720 -0.01
- 411 -34 86 - 1327.65 121.15 23100 -2.05 1.65 32.44 8,75,247 6,944 1,30,895 -0.01
0.98 314 -44 54 37.86 1313.70 138.30 23150 -2.55 1.80 31.69 3,83,493 -7,486 40,271 -0.01
- 463 -102 235 - 1232.00 128.05 23200 -2.70 2.10 31.22 14,85,759 35,429 2,30,550 -0.01
0.98 346 -51 77 33.14 1211.65 166.70 23250 -3.15 2.35 30.55 6,35,149 -17,494 60,895 -0.01
- 2,532 -67 310 - 1130.95 117.20 23300 -3.65 2.60 29.83 16,53,620 -31,845 1,87,356 -0.01
- 397 -60 123 - 1084.50 119.75 23350 -4.50 2.90 29.14 7,49,540 7,796 82,374 -0.02
- 4,755 -19 932 - 1027.70 113.55 23400 -5.55 3.00 28.11 19,53,233 67,915 2,43,229 -0.02
- 406 -82 194 - 993.80 129.95 23450 -6.45 3.65 27.74 10,33,512 17,598 91,632 -0.02
- 16,952 -1,635 7,720 - 931.70 112.70 23500 -7.40 4.10 27.03 33,33,453 2,28,840 6,23,972 -0.02
- 1,042 -192 1,222 - 882.30 113.05 23550 -7.90 4.60 26.29 11,26,527 9,117 90,340 -0.03
- 9,594 -749 2,232 - 834.00 109.55 23600 -9.40 5.75 26.02 23,26,995 -19,026 2,42,734 -0.03
- 644 -46 215 - 782.95 105.75 23650 -11.70 6.85 25.53 11,05,626 27,668 1,00,338 -0.04
- 9,780 -1,221 4,850 - 737.00 106.00 23700 -13.75 8.50 25.23 26,02,505 64,254 3,01,818 -0.04
- 2,820 -98 762 - 689.30 104.80 23750 -16.00 10.00 24.66 15,24,621 54,915 1,33,569 -0.05
- 20,395 -3,906 16,670 - 642.65 103.00 23800 -18.10 12.50 24.41 38,75,259 1,03,401 3,73,754 -0.06
- 7,095 -733 3,801 - 592.90 100.95 23850 -21.30 15.15 24.01 13,63,802 28,365 97,180 -0.08
- 24,917 -4,565 36,300 - 546.00 98.00 23900 -24.40 18.60 23.68 26,63,529 17,092 2,39,871 -0.09
- 13,525 -2,011 10,492 - 499.65 90.45 23950 -27.60 22.80 23.36 14,76,787 25,076 1,21,383 -0.11
0.99 87,329 -34,107 3,09,864 11.34 458.75 91.80 24000 -31.40 27.70 23.00 58,15,276 53,856 5,26,816 -0.13
0.97 23,652 -5,199 37,622 12.55 411.05 84.85 24050 -36.25 34.40 22.83 15,51,528 13,841 1,17,291 -0.16
0.92 82,489 -40,049 3,63,162 14.53 368.15 80.55 24100 -41.20 41.20 22.40 35,49,467 1,744 3,24,800 -0.18
0.87 28,854 -15,450 1,99,539 15.57 327.20 73.20 24150 -47.40 49.40 22.01 20,44,531 -8,776 1,43,078 -0.22
0.82 99,864 -80,439 12,39,105 15.99 287.10 67.50 24200 -52.60 59.00 21.59 43,65,376 50,314 2,95,777 -0.25
0.76 35,709 -39,614 11,01,950 16.40 249.95 61.95 24250 -58.25 71.55 21.38 26,54,910 16,138 95,448 -0.29
0.71 1,24,467 -1,36,456 49,03,574 16.31 212.95 53.95 24300 -67.05 83.90 20.83 70,51,010 95,332 2,92,494 -0.33
0.65 48,072 -47,019 39,04,763 16.27 179.10 47.00 24350 -73.20 100.80 20.64 38,41,052 52,388 78,739 -0.38
0.58 2,28,996 -11,160 85,55,271 16.37 149.35 40.95 24400 -81.45 120.55 20.50 68,35,439 1,62,789 2,20,984 -0.43
0.51 1,34,966 42,733 62,35,394 16.28 121.60 35.40 24450 -86.00 142.25 20.27 36,65,011 99,951 1,10,540 -0.49
0.45 3,54,102 34,827 97,42,355 16.16 97.00 29.80 24500 -91.45 168.15 20.25 31,62,839 54,105 1,15,009 -0.54
0.38 1,10,004 40,297 38,96,015 15.99 75.50 22.70 24550 -98.05 195.45 20.04 5,42,522 12,207 19,018 -0.60
0.31 2,48,894 787 64,63,375 15.77 57.00 18.00 24600 -103.80 227.20 20.09 6,71,279 16,629 25,305 -0.65
0.25 98,389 19,466 33,27,755 15.52 41.65 12.25 24650 -107.00 263.70 20.50 1,09,964 8,644 10,081 -0.69
0.19 3,20,601 92,128 60,67,265 15.23 29.25 8.00 24700 -112.25 301.75 20.83 1,64,780 5,694 8,156 -0.74
0.15 1,12,722 -10,706 31,82,170 15.18 20.70 5.90 24750 -115.05 342.85 21.39 22,220 1,500 2,151 -0.77
0.11 4,37,212 58,300 55,58,948 15.05 14.00 3.30 24800 -116.20 386.65 22.21 63,112 3,155 7,030 -0.80
0.08 1,73,617 75,346 29,43,930 15.00 9.35 1.65 24850 -116.55 432.20 23.20 5,398 460 592 -0.82
0.05 3,05,727 1,08,382 30,09,694 14.81 5.80 0.30 24900 -122.15 476.85 23.83 8,825 528 1,176 -0.84
0.04 1,07,100 28,294 17,00,856 15.08 4.10 0.10 24950 -126.60 523.00 24.64 879 67 116 -0.86
0.03 5,29,555 -2,082 44,31,949 15.45 3.00 -0.15 25000 -118.00 575.00 26.83 26,982 2,681 11,918 -0.86
0.02 82,820 19,045 14,98,953 15.88 2.25 -0.15 25050 -128.25 622.25 27.76 289 0 129 -0.88
0.02 2,50,186 50,614 21,62,811 16.07 1.55 -0.20 25100 -119.00 673.65 29.76 586 -12 368 -0.88
0.01 56,053 18,953 10,42,988 16.66 1.25 -0.25 25150 -166.55 677.90 - 29 3 10 -
0.01 2,02,604 39,891 20,45,196 17.29 1.05 -0.20 25200 -125.05 774.40 33.16 685 -265 931 -0.89
0.01 53,167 17,185 8,26,969 18.04 0.95 -0.10 25250 -127.00 826.00 35.18 109 13 47 -0.89
0.01 1,95,989 62,096 14,58,087 18.56 0.80 -0.15 25300 -117.85 873.95 36.13 440 -18 690 -0.89
0.01 37,592 11,006 4,24,556 19.46 0.75 -0.10 25350 -231.95 916.20 35.09 24 10 10 -0.91
0.01 68,276 8,010 6,54,248 19.99 0.65 -0.15 25400 -154.25 944.10 24.14 65 0 328 -0.98
0.01 14,799 -1,128 4,20,332 21.34 0.75 0.00 25450 -344.70 992.30 22.04 13 9 9 -0.99
0.00 3,03,048 -13,847 14,98,888 21.73 0.60 -0.20 25500 -124.75 1069.80 40.70 1,386 -93 2,178 -0.91
0.00 12,006 3,889 1,18,355 22.55 0.60 -0.10 25550 -379.75 1121.45 42.72 4 28 28 -0.91
0.00 69,260 -4,939 2,91,156 23.09 0.50 -0.30 25600 -138.40 1160.00 39.56 40 -15 1,351 -0.94
0.00 10,181 -526 88,811 24.12 0.55 -0.15 25650 -17.10 1198.40 37.93 3 2 2 -0.95
0.00 41,196 -5,858 91,137 24.85 0.50 -0.15 25700 -137.80 1269.00 46.05 32 -25 1,296 -0.92
0.00 12,910 -4,892 74,192 25.63 0.50 -0.10 25750 0.00 1542.00 0.00 0 4 0 0.00
0.00 52,701 -4,271 1,15,911 26.31 0.45 -0.15 25800 -101.80 1374.40 50.87 262 -227 400 -0.92
0.00 13,855 2,775 70,353 27.08 0.45 -0.15 25850 0.00 1374.75 - 0 0 0 -
0.00 37,992 -4,075 1,50,546 28.01 0.45 -0.15 25900 -143.60 1427.95 - 49 -39 168 -
0.00 12,459 1,896 59,780 28.53 0.40 -0.15 25950 0.00 1900.15 0.00 0 9 0 0.00
0.00 2,69,101 -45,733 6,74,351 30.01 0.50 -0.10 26000 -128.85 1568.50 53.95 713 -595 3,967 -0.93
0.00 49,200 4,857 75,803 30.18 0.40 -0.15 26050 -128.35 1630.00 59.90 2 0 61 -0.92
0.00 64,687 -10,352 1,55,787 31.03 0.40 -0.15 26100 -233.75 1654.25 48.96 11 -5 220 -0.96
0.00 31,043 -2,883 56,256 31.83 0.40 -0.15 26150 0.00 1626.90 - 0 0 0 -
0.00 1,05,962 -20,683 2,10,745 32.27 0.35 -0.25 26200 0.00 1908.00 0.00 0 -4 0 0.00
0.00 1,65,115 14,851 6,76,499 33.07 0.35 -0.20 26250 -20.70 1884.05 82.15 7 -1 11 -0.87
60,25,994 77,31,177
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.