`
[--[65.84.65.76]--]
NIFTY
Nifty

23205.35 50.00 (0.22%)

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
  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.