`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
23397.55 -128.95 (-0.55%)

Option Chain for NIFTY

10 Jan 2025 10:16 AM 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 0 - 2902.90 0.00 21800 0.00 3.20 24.80 1,29,710 24,787 24,787 -0.01
0.00 0 1 0 0.00 2210.80 0.00 21850 1.10 3.55 24.42 93,750 1,250 62,076 -0.01
- 0 0 0 - 2804.35 0.00 21900 1.35 3.85 24.02 63,898 4,766 31,693 -0.01
- 0 0 0 - 2755.15 0.00 21950 1.40 4.20 23.62 22,780 1,196 6,364 -0.02
- 282 14 38 - 1430.70 -163.45 22000 1.95 4.55 23.16 1,56,690 18,207 80,559 -0.02
0.00 0 1 0 0.00 1603.05 0.00 22050 1.85 4.85 22.70 22,906 3,179 4,701 -0.02
0.00 0 2 0 0.00 1478.65 0.00 22100 2.25 5.25 22.21 51,610 6,417 10,745 -0.02
- 0 0 0 - 2559.05 0.00 22150 2.55 5.75 21.82 22,447 2,970 4,081 -0.02
0.00 0 5 0 0.00 1394.00 0.00 22200 3.00 6.20 21.31 72,121 6,332 22,789 -0.02
- 0 0 0 - 2461.45 0.00 22250 3.55 6.95 20.98 30,512 2,703 5,337 -0.03
0.00 0 3 0 0.00 1296.00 0.00 22300 3.90 7.70 20.56 80,241 8,225 25,908 -0.03
- 0 0 0 - 2364.30 0.00 22350 4.70 8.85 20.29 42,393 3,639 5,040 -0.04
0.00 0 3 0 0.00 1187.00 0.00 22400 5.35 9.90 19.91 1,02,892 11,986 26,307 -0.04
- 0 0 0 - 2267.65 0.00 22450 6.45 11.50 19.67 60,147 2,938 7,834 -0.05
0.98 340 95 246 14.82 938.00 -174.05 22500 6.75 13.15 19.40 2,40,366 -4,593 60,576 -0.05
- 0 0 0 - 2171.55 0.00 22550 7.80 15.30 19.14 64,607 1,247 5,567 -0.06
0.99 121 64 162 12.37 835.00 -174.25 22600 9.10 17.50 18.84 1,27,710 6,633 25,738 -0.07
- 14 9 18 - 777.25 -174.50 22650 11.35 20.50 18.67 71,926 2,238 9,904 -0.08
0.92 118 101 207 17.34 755.05 -158.45 22700 14.00 24.00 18.44 1,56,946 4,884 34,243 -0.09
0.00 0 1 0 0.00 840.00 0.00 22750 15.55 27.70 18.19 78,193 4,213 7,505 -0.10
0.91 192 45 137 15.61 653.05 -163.65 22800 18.70 32.40 18.04 1,99,379 10,968 40,929 -0.12
0.92 15 9 2 13.80 599.00 -154.45 22850 21.60 38.30 17.93 92,354 3,922 8,406 -0.14
0.89 797 132 504 14.58 559.70 -162.45 22900 24.05 44.05 17.63 1,76,796 8,303 29,172 -0.16
0.89 22 22 59 13.22 507.65 -1287.75 22950 27.35 52.20 17.61 1,12,003 5,782 11,701 -0.18
0.82 5,227 1,698 8,084 15.72 480.70 -152.70 23000 32.95 60.60 17.40 4,12,418 13,844 55,404 -0.20
0.79 144 111 354 15.84 444.95 -134.45 23050 36.95 69.95 17.22 1,09,538 5,534 9,322 -0.23
0.77 1,410 577 2,607 15.58 403.05 -140.65 23100 42.60 81.05 17.13 1,98,052 11,140 24,779 -0.26
0.73 611 541 2,377 15.91 368.70 -132.75 23150 48.70 94.50 17.09 1,42,596 8,469 11,844 -0.29
0.69 5,387 4,384 17,228 15.74 330.45 -129.55 23200 55.80 109.00 16.99 3,29,040 16,383 39,534 -0.32
0.66 1,500 1,254 8,656 15.43 295.00 -122.50 23250 62.85 124.80 16.87 1,98,790 9,959 15,523 -0.35
0.62 10,864 9,422 51,074 15.45 262.60 -118.40 23300 69.60 142.60 16.70 4,40,612 17,377 38,660 -0.39
0.58 9,634 9,211 54,401 15.48 233.55 -110.70 23350 76.85 162.55 16.62 2,86,101 17,171 22,722 -0.43
0.54 35,106 32,272 1,90,589 15.32 205.35 -101.65 23400 84.20 183.15 16.51 6,02,154 31,111 47,775 -0.47
0.49 20,731 19,172 1,51,876 15.14 177.95 -95.00 23450 94.00 208.70 16.58 3,75,741 14,529 19,283 -0.51
0.45 72,586 50,432 3,90,762 15.00 153.60 -86.40 23500 102.30 234.80 16.58 6,44,745 14,494 49,568 -0.54
0.41 30,689 21,233 2,53,299 14.99 132.05 -77.95 23550 110.70 261.75 16.39 2,92,956 10,406 21,104 -0.58
0.36 72,425 34,910 4,41,931 15.00 112.55 -69.45 23600 119.05 293.30 16.37 3,11,914 8,154 41,108 -0.62
0.32 26,829 14,459 1,65,511 14.99 95.70 -61.20 23650 127.65 325.90 16.38 61,944 2,030 10,266 -0.66
0.29 62,623 24,132 2,82,908 14.87 80.10 -52.80 23700 135.55 358.95 16.39 77,845 -1,833 26,542 -0.70
0.25 24,856 13,678 1,46,056 14.74 65.80 -44.70 23750 141.95 393.60 16.27 15,314 902 4,200 -0.73
0.21 89,040 43,145 3,00,540 14.58 53.20 -38.85 23800 150.65 434.00 16.56 26,170 1,235 14,293 -0.76
0.18 22,086 13,002 1,11,850 14.62 43.95 -31.85 23850 159.20 472.95 16.57 4,604 -283 3,050 -0.79
0.15 44,035 14,470 2,08,877 14.67 35.80 -25.80 23900 154.90 506.65 15.53 7,815 412 5,197 -0.83
0.13 15,481 7,162 1,00,732 14.75 29.45 -20.50 23950 163.30 553.10 16.58 487 -18 555 -0.84
0.11 93,038 35,527 3,37,968 14.80 24.15 -16.45 24000 167.00 596.75 16.58 12,063 217 10,782 -0.86
0.09 19,215 9,610 1,09,414 14.85 19.30 -13.35 24050 182.10 654.10 18.30 119 17 417 -0.86
0.08 31,999 8,562 1,53,625 14.89 15.60 -9.90 24100 176.20 690.35 17.36 946 -220 3,267 -0.89
0.06 17,381 7,904 82,317 14.95 12.50 -7.80 24150 178.10 740.00 17.91 41 -2 324 -0.90
0.05 51,823 13,166 1,66,647 15.10 10.15 -6.05 24200 176.55 782.75 17.91 512 -104 2,036 -0.91
0.04 18,068 9,868 83,754 15.13 8.05 -4.75 24250 209.80 860.80 23.63 15 10 286 -0.86
0.04 46,659 13,126 1,32,609 15.27 6.45 -3.70 24300 201.55 898.90 22.57 882 173 3,689 -0.89
0.03 16,464 6,993 71,934 15.41 5.30 -2.90 24350 113.60 873.10 - 25 0 118 -
0.03 53,976 30,279 1,48,861 15.70 4.50 -2.10 24400 193.05 990.00 22.35 87 -29 1,645 -0.91
0.02 18,368 12,536 67,802 15.83 3.70 -1.65 24450 143.65 986.50 - 3 0 41 -
0.02 1,01,356 12,729 2,46,261 16.09 3.10 -1.30 24500 199.00 1092.00 25.25 574 9 2,816 -0.91
0.02 15,002 7,967 49,690 16.35 2.70 -1.25 24550 149.40 1106.95 - 18 9 49 -
0.01 34,429 4,727 1,26,391 16.53 2.25 -1.25 24600 208.35 1199.00 27.66 221 99 792 -0.91
0.01 9,238 2,945 25,080 17.03 2.10 -0.85 24650 0.00 1055.30 0.00 0 15 0 0.00
0.01 42,347 10,767 1,17,391 17.30 1.90 -0.60 24700 172.50 1265.00 19.82 35 -16 294 -0.98
0.01 6,792 648 21,676 17.93 1.90 -0.15 24750 135.75 1307.75 - 2 1 7 -
0.01 52,183 14,203 1,09,493 18.29 1.70 -0.25 24800 193.90 1382.00 27.70 57 -13 198 -0.94
0.01 7,322 2,488 12,940 18.74 1.65 -0.30 24850 129.65 1379.70 - 44 0 16 -
0.01 16,254 2,795 31,853 19.20 1.60 -0.30 24900 192.15 1492.20 31.21 80 -25 116 -0.93
0.01 4,095 1,530 11,872 19.84 1.60 -0.20 24950 866.10 1482.80 - 28 0 0 -
0.01 1,12,013 36,191 1,79,509 20.20 1.50 -0.30 25000 204.70 1591.10 32.55 116 -26 2,273 -0.93
0.01 3,737 1,036 8,738 20.73 1.50 -0.25 25050 0.00 676.10 - 0 0 0 -
0.01 7,070 1,707 13,829 21.17 1.45 -0.05 25100 0.00 1497.15 0.00 0 19 0 0.00
0.01 2,513 1,321 5,721 21.70 1.40 -0.45 25150 0.00 738.50 - 0 0 0 -
0.01 16,838 2,799 13,013 22.16 1.40 -0.20 25200 210.55 1800.00 37.91 11 1 176 -0.93
0.01 2,304 951 4,886 22.71 1.40 -0.20 25250 0.00 803.85 - 0 0 0 -
0.01 12,779 2,094 11,847 23.04 1.30 -0.20 25300 215.00 1900.00 39.51 2 3 74 -0.93
0.01 1,975 767 4,823 23.59 1.30 -0.15 25350 0.00 872.00 - 0 0 0 -
0.01 4,770 1,590 9,198 24.07 1.30 -0.15 25400 0.00 1819.00 0.00 0 10 0 0.00
0.01 1,109 494 2,896 24.66 1.30 -0.10 25450 0.00 942.85 - 0 0 0 -
0.01 57,622 11,145 70,204 25.01 1.25 -0.15 25500 126.05 2009.80 - 16 37 404 -
0.00 1,277 594 3,295 25.42 1.20 -0.25 25550 0.00 1925.00 0.00 0 1 0 0.00
0.00 8,191 1,978 14,813 25.93 1.20 -0.20 25600 190.90 2195.00 42.91 14 15 55 -0.94
0.00 916 392 1,731 26.34 1.15 -0.20 25650 0.00 1092.45 - 0 0 0 -
0.00 3,001 1,152 8,999 26.69 1.10 -0.25 25700 175.50 2275.75 38.62 1 3 25 -0.96
0.00 928 454 2,351 27.40 1.15 -0.15 25750 0.00 1170.65 - 0 0 0 -
0.00 4,537 824 17,614 27.70 1.10 -0.20 25800 122.40 2307.40 - 13 -7 100 -
0.00 997 681 2,498 28.35 1.15 -0.30 25850 0.00 1251.00 - 0 0 0 -
0.00 4,681 3,655 20,760 28.69 1.10 -0.20 25900 121.00 2422.00 - 3 2 48 -
0.00 351 136 1,553 29.07 1.05 -0.30 25950 0.00 1333.35 - 0 0 0 -
0.00 51,595 4,307 59,952 29.67 1.10 -0.20 26000 196.65 2590.00 48.22 4 3 375 -0.95
0.00 691 371 3,807 30.21 1.10 -0.15 26050 0.00 1417.60 - 0 0 0 -
0.00 2,047 286 1,765 30.66 1.10 -0.15 26100 0.00 2515.00 0.00 0 22 0 0.00
0.00 441 221 1,504 31.00 1.05 -0.15 26150 0.00 1503.50 - 0 0 0 -
0.00 2,569 1,589 7,147 31.63 1.10 -0.10 26200 0.00 1547.05 - 0 0 0 -
0.00 918 707 3,057 31.98 1.05 -0.15 26250 0.00 1591.00 - 0 0 0 -
0.00 3,392 2,411 10,639 32.45 1.05 -0.15 26300 0.00 1635.25 - 0 0 0 -
0.00 1,436 839 3,335 32.80 1.00 -0.20 26350 0.00 1679.90 - 0 0 0 -
0.00 10,342 1,908 11,572 33.24 1.00 -0.20 26400 0.00 1724.85 - 0 0 0 -
0.00 3,147 984 6,381 33.87 1.05 -0.20 26450 0.00 1770.10 - 0 0 0 -
0.00 1,17,165 14,240 1,65,529 34.37 1.05 -0.15 26500 0.00 2893.30 0.00 0 9 0 0.00
16,50,526 10,43,114
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.