NIFTY
Nifty
23205.35
50.00 (0.22%)
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
23 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 | |
0.00 | 0 | 0 | 0 | 0.00 | 1885.35 | 0.00 | 21250 | -0.50 | 1.65 | 26.19 | 83,86,750 | 87,266 | 1,52,591 | -0.01 |
- | 0 | 0 | 0 | - | 3313.80 | 0.00 | 21300 | -0.50 | 1.75 | 25.76 | 45,25,350 | 37,711 | 46,517 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1790.00 | 0.00 | 21350 | -0.15 | 2.05 | 25.63 | 72,29,625 | 66,272 | 1,10,574 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1720.90 | 0.00 | 21400 | 0.10 | 2.40 | 25.50 | 42,97,300 | -28,808 | 67,153 | -0.01 |
0.00 | 0 | 3 | 0 | 0.00 | 1792.00 | 0.00 | 21450 | 0.05 | 2.50 | 25.01 | 11,02,650 | -8,689 | 14,342 | -0.01 |
0.99 | 402 | 402 | 1,775 | 25.84 | 1761.40 | 68.50 | 21500 | -0.30 | 2.50 | 24.38 | 92,40,775 | 7,754 | 1,66,688 | -0.01 |
- | 0 | 0 | 0 | - | 3079.35 | 0.00 | 21550 | -0.10 | 2.50 | 23.73 | 8,92,300 | -8,710 | 3,233 | -0.01 |
0.98 | 5,172 | -7 | 950 | 26.94 | 1665.00 | 71.10 | 21600 | -0.30 | 2.75 | 23.38 | 43,00,500 | 9,849 | 86,664 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1665.90 | 0.00 | 21650 | -0.20 | 2.85 | 22.87 | 10,73,225 | -3,770 | 4,111 | -0.01 |
0.92 | 74 | 59 | 50 | 36.86 | 1603.55 | 238.55 | 21700 | -0.40 | 3.00 | 22.38 | 49,31,925 | 12,039 | 45,329 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 1528.65 | 0.00 | 21750 | -0.05 | 3.75 | 22.39 | 10,06,350 | -6,585 | 10,416 | -0.01 |
0.00 | 0 | 4 | 0 | 0.00 | 1320.00 | 0.00 | 21800 | -0.40 | 3.70 | 21.69 | 57,20,875 | 1,256 | 87,380 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 2743.45 | 0.00 | 21850 | -0.40 | 4.30 | 21.51 | 9,64,650 | -866 | 11,233 | -0.02 |
- | 15 | 0 | 25 | - | 1333.10 | 115.25 | 21900 | -0.30 | 4.75 | 21.15 | 60,53,850 | 31,158 | 58,237 | -0.02 |
0.00 | 0 | 6 | 0 | 0.00 | 2652.15 | 0.00 | 21950 | -0.30 | 5.30 | 20.79 | 9,11,075 | -52,313 | 8,434 | -0.02 |
0.97 | 43,722 | -674 | 1,00,300 | 21.41 | 1266.20 | 66.20 | 22000 | -0.30 | 5.80 | 20.39 | 1,35,25,775 | 87,430 | 3,05,599 | -0.02 |
0.00 | 0 | 9 | 0 | 0.00 | 1380.00 | 0.00 | 22050 | -1.05 | 6.10 | 19.87 | 9,16,825 | 2,864 | 7,629 | -0.03 |
0.95 | 96 | 45 | 2,650 | 22.88 | 1174.65 | 71.30 | 22100 | -0.55 | 7.40 | 19.79 | 47,64,050 | -23,839 | 62,873 | -0.03 |
0.00 | 0 | 2 | 0 | 0.00 | 999.00 | 0.00 | 22150 | -1.10 | 7.85 | 19.24 | 13,80,300 | 9,036 | 16,881 | -0.03 |
0.95 | 155 | -61 | 6,050 | 21.21 | 1074.65 | 64.40 | 22200 | -0.95 | 9.40 | 19.12 | 71,04,675 | 47,590 | 97,530 | -0.04 |
0.00 | 0 | 1 | 0 | 0.00 | 895.20 | 0.00 | 22250 | -0.10 | 11.10 | 18.96 | 14,46,850 | -34,445 | 16,651 | -0.04 |
0.93 | 207 | -6 | 4,425 | 20.73 | 979.50 | 66.50 | 22300 | -1.45 | 12.55 | 18.63 | 61,28,625 | 46,113 | 91,555 | -0.05 |
0.89 | 9 | 6 | 125 | 24.16 | 952.30 | 202.30 | 22350 | -3.05 | 14.25 | 18.32 | 12,44,425 | -43,587 | 10,632 | -0.06 |
0.93 | 397 | 121 | 2,725 | 19.02 | 879.75 | 63.65 | 22400 | -3.40 | 16.30 | 18.03 | 58,49,500 | 22,283 | 59,705 | -0.06 |
0.87 | 41 | -91 | 150 | 23.12 | 858.60 | 93.05 | 22450 | -5.15 | 18.00 | 17.60 | 22,45,050 | -40,235 | 20,770 | -0.07 |
0.91 | 23,102 | 21,101 | 2,48,250 | 18.05 | 783.70 | 59.25 | 22500 | -5.10 | 21.70 | 17.53 | 1,23,68,425 | -12,512 | 2,15,074 | -0.08 |
0.89 | 258 | 63 | 1,175 | 18.54 | 741.80 | 64.50 | 22550 | -5.70 | 25.20 | 17.30 | 23,14,500 | -42,366 | 13,950 | -0.10 |
0.88 | 1,218 | 363 | 44,875 | 18.07 | 695.00 | 63.75 | 22600 | -6.50 | 29.15 | 17.07 | 68,34,350 | -68,437 | 66,302 | -0.11 |
0.87 | 548 | -124 | 16,975 | 17.59 | 648.50 | 59.20 | 22650 | -8.00 | 34.00 | 16.87 | 25,48,100 | 5,610 | 15,329 | -0.12 |
0.85 | 2,382 | 204 | 83,950 | 17.54 | 605.70 | 58.70 | 22700 | -9.60 | 39.00 | 16.60 | 81,15,800 | -55,665 | 75,825 | -0.14 |
0.83 | 1,938 | 667 | 69,475 | 17.00 | 560.00 | 54.90 | 22750 | -13.60 | 44.00 | 16.23 | 36,13,650 | -85,730 | 15,430 | -0.16 |
0.81 | 7,552 | 1,081 | 4,07,750 | 16.45 | 514.60 | 48.60 | 22800 | -12.70 | 52.50 | 16.19 | 97,27,400 | 35,058 | 1,24,665 | -0.18 |
0.79 | 1,461 | -1,167 | 64,450 | 16.33 | 473.90 | 49.70 | 22850 | -16.25 | 60.75 | 15.99 | 31,47,000 | -54,506 | 18,187 | -0.21 |
0.77 | 10,193 | -123 | 7,87,750 | 15.78 | 430.15 | 40.85 | 22900 | -18.10 | 69.10 | 15.68 | 66,53,000 | 18,452 | 71,354 | -0.23 |
0.73 | 3,055 | -13,553 | 1,79,575 | 15.88 | 394.15 | 51.95 | 22950 | -20.55 | 79.50 | 15.46 | 23,23,975 | 6,829 | 15,395 | -0.26 |
|
||||||||||||||
0.70 | 1,20,183 | 38,622 | 54,23,075 | 15.89 | 358.90 | 43.95 | 23000 | -22.55 | 92.80 | 15.37 | 1,89,68,075 | 56,225 | 2,74,301 | -0.29 |
0.67 | 14,749 | -69,773 | 8,37,725 | 15.39 | 319.35 | 36.40 | 23050 | -24.55 | 105.90 | 15.13 | 30,63,175 | -1,62,891 | 24,987 | -0.33 |
0.63 | 81,071 | -1,30,915 | 74,93,200 | 15.20 | 285.00 | 35.00 | 23100 | -28.30 | 120.70 | 14.89 | 1,26,65,850 | 32,685 | 1,14,789 | -0.36 |
0.59 | 22,359 | 960 | 36,31,025 | 15.22 | 255.00 | 35.60 | 23150 | -30.05 | 137.30 | 14.65 | 46,26,775 | -1,16,341 | 27,599 | -0.40 |
0.56 | 1,66,989 | -1,36,167 | 2,02,39,325 | 14.72 | 220.50 | 28.45 | 23200 | -35.45 | 156.30 | 14.45 | 2,06,25,350 | 54,489 | 1,62,714 | -0.44 |
0.51 | 53,755 | 28,972 | 82,52,025 | 14.77 | 194.90 | 27.20 | 23250 | -38.55 | 177.50 | 14.26 | 71,67,450 | -8,219 | 44,596 | -0.49 |
0.47 | 1,40,958 | -2,17,368 | 1,55,79,425 | 14.45 | 166.55 | 23.10 | 23300 | -41.70 | 202.00 | 14.16 | 1,14,68,575 | 29,186 | 1,19,081 | -0.53 |
0.43 | 25,473 | -1,36,986 | 38,79,200 | 14.35 | 143.30 | 21.20 | 23350 | -45.60 | 225.40 | 13.80 | 15,20,375 | 4,455 | 17,899 | -0.58 |
0.38 | 1,12,398 | -1,80,825 | 1,18,25,900 | 14.17 | 121.20 | 17.30 | 23400 | -50.40 | 253.35 | 13.62 | 35,45,725 | 1,970 | 69,838 | -0.62 |
0.34 | 25,684 | -1,03,814 | 33,16,000 | 14.04 | 101.90 | 15.05 | 23450 | -50.05 | 285.20 | 13.57 | 3,74,025 | 1,104 | 12,471 | -0.66 |
0.30 | 2,16,001 | 17,677 | 2,03,93,575 | 13.85 | 84.00 | 13.00 | 23500 | -51.00 | 318.00 | 13.43 | 35,48,475 | 87,380 | 1,05,995 | -0.71 |
0.26 | 22,985 | 2,930 | 43,34,875 | 13.71 | 68.80 | 9.50 | 23550 | -61.50 | 350.00 | 12.99 | 2,03,875 | -575 | 3,208 | -0.75 |
0.22 | 1,32,669 | -94,284 | 1,20,05,700 | 13.53 | 55.30 | 7.95 | 23600 | -60.95 | 387.05 | 12.81 | 5,08,825 | 18,813 | 28,221 | -0.79 |
0.19 | 34,245 | 21,104 | 41,17,700 | 13.39 | 44.00 | 5.00 | 23650 | -60.20 | 427.65 | 12.83 | 48,400 | 211 | 4,275 | -0.82 |
0.16 | 1,35,848 | 40,813 | 1,09,88,325 | 13.38 | 35.50 | 3.45 | 23700 | -58.90 | 468.80 | 12.71 | 4,13,650 | 168 | 38,688 | -0.85 |
0.13 | 45,712 | -47,501 | 47,55,250 | 13.34 | 28.20 | 1.75 | 23750 | -66.55 | 509.15 | 12.21 | 19,925 | 2 | 3,959 | -0.89 |
0.11 | 2,16,494 | 56,529 | 1,46,52,425 | 13.39 | 22.70 | 1.80 | 23800 | -61.85 | 555.20 | 12.40 | 4,01,550 | 2,105 | 79,026 | -0.91 |
0.09 | 26,838 | -57,465 | 42,33,050 | 13.44 | 18.15 | 1.00 | 23850 | -65.85 | 600.15 | 12.19 | 30,425 | 477 | 2,895 | -0.93 |
0.08 | 1,08,980 | 30,832 | 77,27,375 | 13.61 | 14.95 | 1.05 | 23900 | -63.10 | 646.95 | 12.17 | 1,28,325 | 47 | 41,472 | -0.95 |
0.06 | 24,580 | -29,033 | 27,93,675 | 13.83 | 12.50 | 0.30 | 23950 | -65.95 | 693.00 | 11.61 | 3,850 | -45 | 2,863 | -0.96 |
0.05 | 3,65,315 | -18,028 | 1,74,97,450 | 13.97 | 10.20 | -0.20 | 24000 | -64.00 | 742.00 | 11.88 | 5,83,750 | -1,502 | 1,22,508 | -0.97 |
0.04 | 29,085 | 14,407 | 24,71,600 | 13.97 | 7.85 | -0.70 | 24050 | -122.60 | 786.55 | - | 2,200 | -12 | 1,577 | - |
0.04 | 1,01,253 | -15,393 | 73,18,925 | 14.20 | 6.60 | -0.75 | 24100 | -72.85 | 834.00 | - | 63,700 | 711 | 16,132 | - |
0.03 | 24,679 | 10,641 | 19,03,625 | 14.48 | 5.65 | -0.85 | 24150 | -71.65 | 887.40 | - | 10,200 | -12 | 5,394 | - |
0.03 | 1,33,031 | 42,253 | 78,92,750 | 14.63 | 4.60 | -1.00 | 24200 | -66.40 | 939.30 | 12.85 | 1,72,175 | -26 | 52,105 | -0.99 |
0.02 | 39,928 | 14,893 | 24,78,375 | 14.84 | 3.85 | -0.85 | 24250 | -70.90 | 984.55 | - | 7,775 | -60 | 2,736 | - |
0.02 | 1,43,539 | 78,415 | 77,33,800 | 15.17 | 3.40 | -1.00 | 24300 | -68.10 | 1031.90 | - | 52,125 | 11,005 | 13,195 | - |
0.02 | 14,887 | -17,714 | 10,37,900 | 15.52 | 3.05 | -1.15 | 24350 | -66.00 | 1087.00 | - | 2,225 | 1,656 | 1,698 | - |
0.02 | 74,983 | 38,429 | 48,04,675 | 15.84 | 2.70 | -1.05 | 24400 | -67.90 | 1130.55 | - | 61,050 | 10,079 | 11,411 | - |
0.02 | 12,653 | -16,111 | 8,53,425 | 16.85 | 3.25 | -0.95 | 24450 | -77.75 | 1182.55 | - | 75 | 0 | 1,081 | - |
0.01 | 2,61,341 | 1,12,579 | 1,21,40,375 | 16.77 | 2.45 | -0.85 | 24500 | -69.05 | 1230.95 | - | 1,12,000 | 267 | 33,384 | - |
0.01 | 9,357 | -9,984 | 8,30,325 | 17.13 | 2.25 | -0.75 | 24550 | -172.85 | 1277.15 | - | 600 | 0 | 649 | - |
0.01 | 51,293 | 19,598 | 30,30,050 | 17.53 | 2.10 | -0.60 | 24600 | -66.75 | 1328.40 | - | 36,150 | 314 | 5,922 | - |
0.01 | 7,525 | -1,240 | 4,85,575 | 18.10 | 2.10 | -0.60 | 24650 | 0.00 | 1570.00 | 0.00 | 0 | -2 | 0 | 0.00 |
0.01 | 38,334 | 4,812 | 22,04,125 | 18.29 | 1.80 | -0.75 | 24700 | -68.45 | 1428.00 | - | 13,975 | 6,436 | 7,096 | - |
0.01 | 6,424 | -22,412 | 4,50,150 | 19.13 | 2.05 | -0.30 | 24750 | -84.15 | 1477.30 | - | 1,575 | -8 | 572 | - |
0.01 | 57,264 | 16,588 | 29,73,200 | 19.42 | 1.85 | -0.35 | 24800 | -65.50 | 1529.00 | - | 6,750 | 17 | 5,584 | - |
0.01 | 4,733 | -10,357 | 5,51,350 | 19.67 | 1.65 | -0.55 | 24850 | 0.00 | 1493.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 25,034 | 1,521 | 22,87,325 | 20.35 | 1.75 | -0.25 | 24900 | -66.00 | 1628.75 | - | 5,600 | 2,540 | 2,735 | - |
0.01 | 2,908 | -8,645 | 4,00,625 | 20.80 | 1.70 | -0.45 | 24950 | -214.00 | 1675.00 | - | 350 | 0 | 616 | - |
0.01 | 2,81,333 | 1,28,396 | 95,89,350 | 21.32 | 1.70 | -0.40 | 25000 | -62.45 | 1735.00 | - | 1,79,575 | 52,878 | 55,071 | - |
0.01 | 2,004 | -1,938 | 3,85,800 | 21.84 | 1.70 | -0.30 | 25050 | 0.00 | 1643.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 41,627 | -658 | 15,59,000 | 22.27 | 1.65 | -0.35 | 25100 | -113.00 | 1825.15 | - | 2,750 | 1,401 | 1,431 | - |
0.01 | 1,635 | -3,555 | 1,76,850 | 22.79 | 1.65 | -0.40 | 25150 | 0.00 | 1795.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 30,862 | 5,851 | 27,33,975 | 23.45 | 1.75 | -0.30 | 25200 | -64.30 | 1934.70 | - | 11,775 | 1,908 | 2,307 | - |
0.01 | 2,718 | -3,183 | 3,58,950 | 23.80 | 1.65 | -0.20 | 25250 | 0.00 | 1912.20 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 15,860 | -24,136 | 9,68,225 | 24.22 | 1.60 | -0.20 | 25300 | -69.50 | 2036.00 | 22.25 | 1,300 | 953 | 995 | -1.00 |
0.01 | 1,782 | 375 | 2,32,725 | 24.72 | 1.60 | -0.45 | 25350 | 0.00 | 1975.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 17,704 | 5,327 | 24,26,375 | 25.22 | 1.60 | -0.50 | 25400 | -67.35 | 2123.95 | - | 5,150 | 124 | 1,434 | - |
0.01 | 10,102 | -671 | 15,43,225 | 25.53 | 1.50 | -0.95 | 25450 | 0.00 | 2292.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 87,097 | 79 | 34,36,550 | 26.12 | 1.55 | -0.25 | 25500 | -66.35 | 2225.60 | - | 27,075 | 16,811 | 17,630 | - |
0.01 | 1,916 | 10 | 1,07,775 | 26.61 | 1.55 | -0.10 | 25550 | 0.00 | 2390.00 | 0.00 | 0 | -3 | 0 | 0.00 |
0.01 | 14,939 | 473 | 13,95,875 | 26.90 | 1.45 | -0.25 | 25600 | -39.40 | 2322.90 | - | 5,450 | 1,317 | 1,461 | - |
0.01 | 2,661 | -9 | 2,67,350 | 27.38 | 1.45 | -0.20 | 25650 | 0.00 | 2392.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 6,923 | -13,735 | 6,95,875 | 27.87 | 1.45 | -0.20 | 25700 | -62.75 | 2422.20 | - | 1,575 | 1,258 | 1,315 | - |
0.01 | 2,276 | 792 | 2,49,200 | 28.35 | 1.45 | -0.15 | 25750 | 0.00 | 2492.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 12,383 | 3,868 | 9,15,875 | 28.72 | 1.40 | -0.60 | 25800 | -82.85 | 2525.00 | - | 875 | -30 | 1,734 | - |
0.01 | 784 | -30,056 | 67,300 | 29.41 | 1.50 | -0.30 | 25850 | 0.00 | 2592.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 7,885 | -1,12,781 | 4,63,725 | 29.89 | 1.50 | -0.50 | 25900 | -66.15 | 2624.25 | - | 2,175 | 490 | 604 | - |
0.00 | 1,931 | -2,04,502 | 2,37,875 | 30.36 | 1.50 | -0.15 | 25950 | 0.00 | 2690.95 | 0.00 | 0 | -159 | 0 | 0.00 |
0.00 | 1,58,604 | 38,860 | 42,03,475 | 30.72 | 1.45 | -0.15 | 26000 | -56.35 | 2733.00 | - | 62,325 | -2,269 | 36,285 | - |
0.00 | 921 | -72 | 44,700 | 31.31 | 1.50 | -0.30 | 26050 | 0.00 | 2797.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 11,584 | 4,572 | 4,55,550 | 31.55 | 1.40 | 0.00 | 26100 | -118.30 | 2829.90 | - | 100 | -3 | 852 | - |
0.00 | 2,558 | 176 | 56,925 | 32.25 | 1.50 | -0.20 | 26150 | 0.00 | 2897.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 13,746 | 1,431 | 3,39,275 | 32.83 | 1.55 | 0.00 | 26200 | -118.90 | 2899.25 | - | 350 | -9 | 2,135 | - |
0.00 | 7,992 | 1,297 | 2,85,400 | 32.94 | 1.40 | -0.25 | 26250 | 0.00 | 2996.20 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 8,088 | 2,998 | 3,50,125 | 33.40 | 1.40 | -0.45 | 26300 | 0.00 | 3021.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 3,373 | 11 | 1,51,650 | 34.22 | 1.55 | -0.20 | 26350 | 0.00 | 3097.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 36,740 | 22,265 | 17,00,800 | 34.44 | 1.45 | -0.20 | 26400 | -108.90 | 3136.00 | 37.08 | 125 | -3 | 242 | -0.99 |
0.00 | 12,272 | 764 | 3,21,250 | 34.51 | 1.30 | -0.60 | 26450 | 0.00 | 3221.95 | 0.00 | 0 | 4 | 0 | 0.00 |
0.00 | 3,58,324 | 2,25,050 | 1,40,36,225 | 35.48 | 1.50 | -0.20 | 26500 | -59.25 | 3228.85 | - | 21,675 | -521 | 29,205 | - |
43,92,158 | 38,10,211 |
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.