NIFTY
NIFTY 50
22502
35.90 (0.16%)
Option Chain for NIFTY
18 May 2024 04:08 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 50 | 0 | 2331.95 | 0.00 | 20200 | 0.25 | 1.40 | 27,90,975 | 3,22,350 | 52,38,500 |
| 0 | 350 | 0 | 2235.00 | 0.00 | 20250 | 0.45 | 1.60 | 4,85,900 | -38,475 | 13,22,225 |
| 2,675 | 2,675 | 25 | 2152.00 | 52.05 | 20300 | 0.30 | 1.50 | 11,96,425 | 3,75,975 | 7,48,675 |
| 0 | 125 | 0 | 2111.05 | 0.00 | 20350 | 0.05 | 1.55 | 3,19,500 | 8,450 | 1,64,375 |
| 0 | 800 | 0 | 2022.25 | 0.00 | 20400 | 0.00 | 1.50 | 11,38,250 | 4,12,025 | 7,70,600 |
| 0 | 800 | 0 | 1964.80 | 0.00 | 20450 | 0.15 | 1.65 | 1,93,250 | 1,825 | 1,99,325 |
| 9,075 | 0 | 50 | 1984.60 | -2.00 | 20500 | -0.05 | 1.45 | 14,21,575 | 29,775 | 15,84,300 |
| 0 | -100 | 0 | 1852.00 | 0.00 | 20550 | 0.25 | 1.80 | 2,28,900 | 2,675 | 1,95,250 |
| 0 | 350 | 0 | 1864.15 | 0.00 | 20600 | 0.10 | 1.65 | 3,45,075 | 2,400 | 5,31,000 |
| 0 | 900 | 0 | 1755.95 | 0.00 | 20650 | 0.25 | 1.85 | 1,95,750 | -2,875 | 1,78,150 |
| 0 | -100 | 0 | 1749.35 | 0.00 | 20700 | 0.15 | 1.80 | 3,41,425 | -65,650 | 5,24,625 |
| 1,700 | 1,700 | 50 | 1701.85 | 37.65 | 20750 | 0.05 | 1.95 | 1,09,075 | -6,950 | 1,35,825 |
| 1,875 | 1,875 | 25 | 1710.00 | 330.00 | 20800 | 0.10 | 1.90 | 5,68,000 | -77,600 | 9,52,600 |
| 0 | 0 | 0 | 1495.55 | 0.00 | 20850 | 0.45 | 2.20 | 2,60,400 | -2,725 | 2,88,525 |
| 0 | 550 | 0 | 1259.00 | 0.00 | 20900 | 0.40 | 2.15 | 5,90,675 | -37,750 | 7,78,375 |
| 0 | 400 | 0 | 1458.95 | 0.00 | 20950 | 0.25 | 2.20 | 2,61,450 | -19,025 | 3,34,100 |
| 24,400 | -75 | 175 | 1484.85 | 11.30 | 21000 | 0.05 | 2.15 | 32,00,300 | 35,800 | 35,23,775 |
| 0 | 175 | 0 | 1247.10 | 0.00 | 21050 | 0.05 | 2.25 | 2,81,600 | 4,200 | 2,42,250 |
| 0 | 1,200 | 0 | 1215.00 | 0.00 | 21100 | 0.15 | 2.35 | 13,57,875 | -98,050 | 7,33,650 |
| 0 | 175 | 0 | 1230.00 | 0.00 | 21150 | 0.15 | 2.45 | 5,09,775 | -59,825 | 3,36,650 |
| 2,150 | 0 | 375 | 1275.65 | 30.05 | 21200 | 0.00 | 2.45 | 23,32,950 | -1,82,625 | 15,94,050 |
| 0 | 75 | 0 | 1194.60 | 0.00 | 21250 | -0.10 | 2.70 | 7,17,875 | 38,500 | 5,63,925 |
| 0 | 25 | 0 | 1189.50 | 0.00 | 21300 | -0.05 | 3.20 | 35,29,900 | -2,40,975 | 15,81,625 |
| 800 | -100 | 25 | 1154.00 | 28.10 | 21350 | -0.15 | 3.35 | 7,86,600 | 84,800 | 5,42,100 |
| 10,000 | 50 | 500 | 1114.00 | 51.65 | 21400 | -0.05 | 3.75 | 27,91,000 | 38,575 | 16,67,000 |
| 0 | -125 | 0 | 1050.05 | 0.00 | 21450 | -0.35 | 3.95 | 9,62,175 | -5,475 | 5,50,850 |
| 70,525 | 650 | 12,200 | 1013.75 | 34.70 | 21500 | -0.50 | 4.70 | 75,21,650 | 7,68,750 | 59,93,400 |
| 0 | -150 | 0 | 926.85 | 0.00 | 21550 | -0.35 | 5.15 | 16,55,900 | 97,225 | 10,72,550 |
| 47,300 | 25 | 125 | 912.15 | 29.45 | 21600 | -0.95 | 5.25 | 35,68,800 | 68,600 | 14,20,200 |
| 0 | -550 | 0 | 821.40 | 0.00 | 21650 | -1.20 | 6.00 | 16,62,925 | 80,100 | 8,36,950 |
| 38,100 | -875 | 1,450 | 821.40 | 33.25 | 21700 | -1.15 | 6.85 | 53,16,125 | 3,66,850 | 19,10,475 |
| 10,750 | -25 | 275 | 772.00 | 38.00 | 21750 | -1.20 | 7.55 | 22,30,475 | -30,625 | 7,05,850 |
| 64,125 | -2,800 | 5,500 | 721.00 | 30.95 | 21800 | -1.65 | 8.85 | 60,28,100 | 11,500 | 22,52,775 |
| 29,450 | -400 | 2,500 | 652.75 | 15.20 | 21850 | -2.40 | 9.60 | 22,32,575 | 35,175 | 11,18,075 |
| 68,850 | -10,175 | 38,800 | 623.20 | 31.60 | 21900 | -3.85 | 10.60 | 51,84,550 | 2,91,500 | 17,67,800 |
| 3,79,800 | -425 | 2,375 | 578.25 | 36.40 | 21950 | -4.85 | 12.40 | 25,79,000 | -1,29,700 | 12,10,000 |
| 7,03,600 | -1,07,650 | 3,13,250 | 530.00 | 35.00 | 22000 | -5.40 | 15.60 | 88,84,625 | 84,600 | 45,29,050 |
| 69,850 | -175 | 8,325 | 479.25 | 28.05 | 22050 | -6.60 | 18.55 | 25,69,475 | 56,975 | 8,63,100 |
| 5,58,675 | -12,225 | 1,30,700 | 436.70 | 31.70 | 22100 | -8.20 | 21.60 | 48,14,575 | 1,24,450 | 23,61,300 |
| 1,71,325 | 6,475 | 67,925 | 387.75 | 29.25 | 22150 | -9.20 | 26.70 | 31,67,125 | 1,98,625 | 11,83,625 |
| 10,68,675 | -51,550 | 5,47,350 | 345.90 | 29.60 | 22200 | -10.75 | 33.25 | 64,34,800 | 1,01,325 | 37,59,725 |
| 3,76,925 | -31,275 | 1,59,950 | 302.05 | 24.30 | 22250 | -11.50 | 40.80 | 39,74,125 | 1,68,275 | 15,41,875 |
| 9,13,825 | -2,11,375 | 12,08,000 | 266.00 | 27.30 | 22300 | -15.10 | 49.80 | 76,30,200 | 3,31,675 | 38,52,250 |
| 5,98,850 | -73,650 | 7,36,050 | 225.65 | 25.40 | 22350 | -17.35 | 61.60 | 36,36,775 | 26,875 | 17,04,125 |
| 21,83,600 | -4,76,025 | 43,90,875 | 189.65 | 19.70 | 22400 | -18.20 | 76.20 | 1,00,19,775 | 5,07,025 | 48,08,225 |
| 10,95,700 | -2,83,350 | 47,15,325 | 158.00 | 19.00 | 22450 | -21.20 | 93.80 | 63,01,225 | 2,50,600 | 17,00,375 |
| 43,93,125 | 6,125 | 2,04,88,875 | 129.00 | 16.10 | 22500 | -22.55 | 114.45 | 1,67,05,275 | 10,83,100 | 41,83,675 |
| 11,87,275 | 2,07,525 | 93,17,700 | 101.95 | 13.90 | 22550 | -26.00 | 138.00 | 37,66,925 | 1,64,175 | 5,03,575 |
| 22,38,825 | 69,225 | 94,04,775 | 80.45 | 11.45 | 22600 | -28.90 | 165.00 | 26,06,575 | 1,65,175 | 6,40,500 |
| 10,76,675 | 1,62,075 | 44,56,000 | 61.00 | 9.55 | 22650 | -27.70 | 196.00 | 4,52,950 | 29,825 | 2,00,600 |
| 28,76,275 | 1,76,375 | 80,57,575 | 45.15 | 6.15 | 22700 | -30.30 | 230.00 | 4,77,600 | 27,900 | 2,45,200 |
| 14,36,625 | 2,61,400 | 46,36,125 | 32.45 | 4.95 | 22750 | -36.90 | 265.10 | 1,17,650 | 15,650 | 51,800 |
| 32,75,275 | 98,475 | 80,63,650 | 23.60 | 3.10 | 22800 | -36.00 | 309.00 | 1,93,000 | 19,375 | 1,33,850 |
| 13,53,500 | 12,400 | 43,39,275 | 16.20 | 2.70 | 22850 | -37.10 | 350.00 | 57,450 | 6,925 | 61,925 |
| 25,16,000 | 1,23,575 | 68,25,825 | 10.80 | 1.00 | 22900 | -37.40 | 394.50 | 23,600 | 725 | 38,300 |
| 10,68,875 | 1,12,525 | 48,73,225 | 7.50 | 0.40 | 22950 | -36.50 | 443.50 | 3,450 | 1,375 | 30,175 |
| 56,42,175 | 4,68,125 | 1,05,11,925 | 5.50 | 0.65 | 23000 | -35.40 | 490.00 | 99,650 | 11,475 | 2,44,000 |
| 8,65,800 | 2,12,750 | 31,79,775 | 4.00 | 0.40 | 23050 | -25.00 | 563.45 | 100 | -25 | 625 |
| 19,71,900 | -36,300 | 41,06,950 | 3.05 | 0.60 | 23100 | -43.20 | 585.00 | 725 | -25 | 7,700 |
|
|
||||||||||
| 6,71,825 | 1,25,000 | 17,39,775 | 2.50 | 0.50 | 23150 | 0.00 | 671.30 | 0 | 100 | 0 |
| 28,25,900 | 2,45,950 | 37,34,175 | 1.75 | 0.10 | 23200 | -32.50 | 688.00 | 1,975 | 575 | 11,650 |
| 9,36,825 | 1,68,050 | 12,04,750 | 1.55 | 0.15 | 23250 | 0.00 | 769.80 | 0 | 150 | 0 |
| 18,78,125 | -2,25,850 | 27,37,150 | 1.55 | 0.15 | 23300 | -50.05 | 791.95 | 175 | 75 | 1,950 |
| 5,97,300 | 30,550 | 8,74,550 | 1.45 | 0.15 | 23350 | -20.20 | 843.10 | 150 | 75 | 1,675 |
| 14,66,300 | 4,34,300 | 17,20,850 | 1.45 | 0.15 | 23400 | 0.00 | 920.50 | 0 | 150 | 0 |
| 2,03,100 | 13,925 | 5,01,250 | 1.25 | -0.10 | 23450 | -107.20 | 942.80 | 250 | 1,150 | 1,150 |
| 31,30,975 | 1,19,025 | 40,49,950 | 1.25 | -0.10 | 23500 | -42.65 | 980.35 | 1,025 | 400 | 8,525 |
| 1,56,475 | -1,000 | 2,10,650 | 1.15 | -0.05 | 23550 | 0.00 | 1071.20 | 0 | 400 | 0 |
| 5,53,675 | 42,625 | 5,20,625 | 1.00 | -0.10 | 23600 | -15.95 | 1138.95 | 50 | -25 | 1,400 |
| 1,25,800 | 4,600 | 1,36,225 | 1.00 | -0.10 | 23650 | 0.00 | 1304.75 | 0 | 425 | 0 |
| 3,53,700 | 10,875 | 4,94,300 | 1.05 | 0.05 | 23700 | 0.00 | 1354.60 | 0 | 225 | 0 |
| 96,775 | 11,650 | 88,475 | 0.80 | -0.05 | 23750 | 0.00 | 1406.95 | 0 | 50 | 0 |
| 4,42,950 | 7,875 | 3,51,075 | 0.70 | -0.10 | 23800 | -141.00 | 1306.40 | 25 | 1,050 | 1,050 |
| 1,49,150 | -1,44,825 | 2,44,050 | 0.70 | -0.05 | 23850 | 0.00 | 1489.45 | 0 | 525 | 0 |
| 3,37,025 | -3,275 | 2,98,325 | 0.65 | -0.10 | 23900 | 0.00 | 1521.15 | 0 | 100 | 0 |
| 75,075 | -2,275 | 44,300 | 0.70 | -0.10 | 23950 | 0.00 | 1590.85 | 0 | 250 | 0 |
| 35,04,875 | 10,05,025 | 38,52,025 | 0.60 | -0.15 | 24000 | 0.00 | 1496.25 | 0 | 200 | 0 |
| 51,750 | -3,050 | 41,375 | 0.60 | -0.15 | 24050 | 0.00 | 1640.30 | 0 | 500 | 0 |
| 2,02,050 | -5,175 | 57,475 | 0.60 | -0.10 | 24100 | 0.00 | 1702.15 | 0 | 375 | 0 |
| 1,11,500 | -3,225 | 50,750 | 0.60 | -0.10 | 24150 | 0.00 | 1740.40 | 0 | 650 | 0 |
| 3,74,850 | -6,750 | 63,475 | 0.60 | -0.20 | 24200 | 0.00 | 1798.55 | 0 | 850 | 0 |
| 2,05,575 | 82,200 | 4,64,975 | 0.60 | -0.15 | 24250 | 0.00 | 1850.20 | 0 | 100 | 0 |
| 6,05,300 | -8,975 | 1,02,500 | 0.55 | -0.10 | 24300 | 0.00 | 1850.45 | 0 | 550 | 0 |
| 2,17,700 | 5,250 | 1,39,275 | 0.55 | -0.10 | 24350 | 0.00 | 1952.75 | 0 | 0 | 0 |
| 31,11,175 | 3,72,400 | 15,00,100 | 0.55 | -0.20 | 24400 | -34.00 | 1893.75 | 150 | -50 | 1,225 |
| 6,07,90,675 | 7,62,44,600 | |||||||||
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.