`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
25377.55 -41.00 (-0.16%)

Option Chain for NIFTY

18 Sep 2024 04:11 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 2910.4 0.00 22400 -0.35 0.4 1,65,51,950 2,57,825 49,82,000
0 0 0 1883.25 0.00 22450 -0.45 0.35 90,28,150 24,925 9,56,575
1,675 1,675 225 2865.1 480.55 22500 -0.70 0.4 53,40,975 -28,000 32,46,525
0 0 0 1791.2 0.00 22550 -0.70 0.35 11,37,700 36,925 3,99,025
0 0 0 2645 0.00 22600 -0.65 0.5 17,71,925 -3,63,700 4,56,175
0 0 0 1700.4 0.00 22650 -0.45 0.55 1,91,650 -28,200 16,600
0 0 0 2663.6 0.00 22700 -0.70 0.5 13,23,500 -2,35,550 1,24,900
0 0 0 1610.95 0.00 22750 -0.80 0.55 1,95,325 -7,750 28,650
0 0 0 2215 0.00 22800 -0.60 0.6 9,37,525 -37,075 1,32,225
0 0 0 1523.05 0.00 22850 -0.60 0.65 1,99,400 4,700 27,925
3,000 75 225 2523.7 54.90 22900 -0.65 0.65 4,72,425 21,225 98,050
0 0 0 1436.85 0.00 22950 -0.65 0.7 3,29,100 -14,525 53,650
35,625 9,500 12,075 2348.5 -69.50 23000 -0.65 0.75 87,59,000 -5,95,450 29,65,025
0 0 0 1352.5 0.00 23050 -0.80 0.7 3,38,675 16,825 71,950
325 325 5,100 2259.15 324.15 23100 -0.90 0.7 22,89,050 -3,19,525 3,71,575
0 0 0 1270.1 0.00 23150 -1.05 0.7 2,05,925 625 69,750
0 0 0 1825 0.00 23200 -0.70 0.9 28,53,325 -4,84,425 5,36,825
0 0 0 1189.9 0.00 23250 -0.70 1.05 11,84,175 31,975 2,70,525
0 125 0 1700 0.00 23300 -0.90 0.85 21,46,850 -4,01,475 3,97,525
5,350 5,350 5,250 2016.1 26.10 23350 -0.70 1 7,31,525 32,650 1,56,950
2,475 325 900 1890 -140.00 23400 -0.85 0.9 24,43,650 49,900 8,25,325
0 0 0 1036.55 0.00 23450 -0.80 1.1 11,17,125 77,875 2,50,775
19,200 -475 850 1843.9 -86.10 23500 -0.75 1.05 1,81,05,325 7,97,075 41,92,750
0 0 0 1860 0.00 23550 -0.90 1.1 8,31,350 53,675 1,72,575
3,000 3,000 175 1765.95 22.75 23600 -0.85 1.15 42,19,050 8,800 11,35,850
100 0 25 1810 84.30 23650 -0.70 1.2 11,38,475 1,43,175 2,58,700
2,400 -100 100 1681.3 -47.70 23700 -0.60 1.4 41,89,950 1,63,300 9,19,350
0 25 0 1624.15 0.00 23750 -0.75 1.4 18,21,000 1,67,350 3,52,075
10,575 25 300 1566.8 -53.20 23800 -0.70 1.6 69,88,900 3,99,925 16,47,975
0 0 0 1288.95 0.00 23850 -0.70 1.55 15,44,500 1,63,625 2,62,275
1,100 0 125 1510 -8.00 23900 -0.75 1.75 58,58,200 27,875 7,87,350
150 0 125 1464.75 -14.00 23950 -0.95 1.5 19,08,850 95,275 3,70,325
49,475 -5,200 21,725 1353.2 -63.55 24000 -1.10 1.75 2,75,55,500 3,24,350 55,16,500
0 0 0 1380 0.00 24050 -1.15 1.9 29,56,925 86,150 3,81,525
3,600 -175 400 1273.5 -46.50 24100 -0.85 2.2 1,70,09,875 10,29,825 37,69,950
0 1,925 0 1263.95 0.00 24150 -0.50 2.45 32,98,750 2,50,025 6,60,275
10,475 -1,250 4,200 1161.9 -55.10 24200 -0.60 2.4 1,05,11,625 85,825 17,62,575
0 -50 0 1167.05 0.00 24250 -0.25 3 33,06,550 1,10,475 4,26,625
25,650 -6,950 9,600 1056.9 -61.80 24300 0.80 4.5 1,26,79,725 5,30,450 17,63,800
4,500 -750 2,450 1001.2 -64.25 24350 -0.15 3.55 63,42,450 36,950 4,42,525
28,175 -2,050 6,900 959.15 -60.75 24400 -0.75 3.6 1,80,81,925 4,27,175 19,64,250
5,100 -875 3,600 909.35 -57.80 24450 0.15 4.55 1,00,85,900 1,40,775 5,06,500
80,525 -18,175 66,225 857.5 -59.50 24500 0.00 4.8 3,65,54,250 16,86,975 57,20,875
6,150 275 4,725 807.9 -64.20 24550 -0.25 4.9 1,27,22,500 49,775 7,98,475
39,425 -13,425 99,875 762 -57.40 24600 1.30 6.9 3,59,92,475 -10,97,175 20,90,150
10,200 250 5,000 713.6 -57.35 24650 1.45 7.5 1,41,89,025 -1,05,700 8,50,075
1,07,125 -40,500 3,94,975 660.45 -61.10 24700 2.35 9 2,59,57,800 3,59,725 26,57,000
33,875 5,900 22,500 613.35 -58.10 24750 1.95 8.95 1,55,92,650 1,91,250 10,50,550
1,92,775 -19,175 1,84,950 567.15 -53.95 24800 3.10 11.45 3,71,57,925 13,20,525 42,95,425
58,725 16,375 54,325 520.6 -52.90 24850 5.80 14.9 2,25,79,225 1,98,000 19,38,450
2,88,975 -26,150 2,94,925 473.7 -52.30 24900 7.00 17.95 4,41,94,550 -8,36,400 29,37,600
99,750 -3,075 86,225 426 -49.60 24950 9.25 22.3 2,03,75,875 29,275 11,17,450
7,54,650 -2,22,775 33,88,825 382 -48.85 25000 10.35 26.05 6,56,27,975 9,73,625 71,84,250
1,85,025 -22,475 3,51,475 328.1 -54.10 25050 13.80 32.7 2,54,67,725 5,19,825 16,78,500
6,56,150 -76,450 23,19,150 295 -43.05 25100 15.90 38.75 4,36,78,775 4,83,675 35,53,950
1,60,375 -22,375 13,62,675 253 -39.20 25150 20.70 49 3,04,53,125 -2,15,525 15,47,050
8,55,075 -91,325 1,15,11,775 214.1 -34.75 25200 21.95 57.5 6,50,53,925 -8,05,875 38,39,825
7,66,500 30,850 90,31,625 176.3 -32.95 25250 25.45 70.8 4,09,38,625 9,03,000 28,43,725
24,44,525 5,19,025 4,87,24,325 143 -28.90 25300 30.15 87.5 9,31,69,650 -2,10,975 45,10,550
22,22,050 10,21,075 5,83,97,475 113.2 -24.35 25350 35.35 108 7,01,73,250 -43,750 21,66,075
57,83,575 7,44,900 16,18,97,100 87 -19.75 25400 40.40 132 12,97,66,875 -15,48,650 32,48,325
30,05,475 -4,02,600 10,16,43,300 68.95 -10.45 25450 47.20 162.3 5,51,09,475 -5,35,750 7,10,600
69,35,600 20,28,350 13,33,92,850 52.8 -5.10 25500 54.65 197.65 5,13,76,400 -3,40,650 9,93,950
27,74,600 9,25,175 5,45,13,925 40.65 0.15 25550 57.00 233.2 1,04,41,800 -69,675 2,91,225
53,48,550 8,90,100 7,64,51,925 30.05 2.75 25600 61.20 273.2 1,14,22,500 -3,51,500 3,04,700
24,57,525 3,40,750 4,70,21,775 23.3 5.60 25650 65.80 318 17,28,650 7,725 1,72,625
54,20,925 10,56,375 6,14,85,425 16.8 5.50 25700 64.55 362.4 32,59,825 -57,325 2,61,100
19,32,450 -1,05,875 4,04,26,000 13.2 6.00 25750 67.30 409 3,51,025 5,375 39,350
55,40,225 12,52,725 6,79,60,975 9.95 4.90 25800 65.60 455.6 7,47,000 17,575 69,100
28,47,600 11,80,175 4,30,18,875 7.55 3.90 25850 64.40 502.25 1,10,625 5,775 15,350
37,73,425 3,43,225 5,38,33,100 5.1 2.40 25900 65.00 551.95 86,475 5,100 17,650
12,69,150 2,49,625 2,25,47,900 4.8 2.40 25950 62.75 599.4 14,625 1,200 3,775
1,05,16,275 -2,12,475 8,54,47,450 3.75 1.60 26000 62.85 648.95 2,27,525 -31,775 1,12,100
18,03,675 3,41,525 1,81,39,650 2.7 0.95 26050 50.15 702.3 1,575 -400 2,400
27,45,475 9,29,400 3,02,47,250 2 0.35 26100 67.55 752.1 2,825 625 7,125
9,17,250 3,74,200 1,47,65,825 3 1.65 26150 31.85 795.6 475 125 500
37,24,300 17,61,625 2,62,43,275 1.45 0.20 26200 59.25 845.25 10,275 3,850 6,450
6,63,825 2,25,325 96,12,500 1.5 0.35 26250 0.00 902.6 0 25 0
23,33,450 8,57,175 1,72,55,775 1.15 0.05 26300 17.95 905.45 1,025 -25 1,750
4,69,700 1,87,350 46,98,375 1.15 0.15 26350 0.00 967 0 25 0
17,64,500 4,43,825 1,23,40,225 1 0.00 26400 23.05 999.05 525 100 1,250
3,03,300 1,04,825 28,80,250 0.7 -0.25 26450 -1172.80 979.85 550 50 50
75,93,050 8,71,975 3,07,28,900 0.7 -0.20 26500 53.70 1140.7 14,300 7,400 20,875
1,96,575 -40,825 22,63,575 0.6 -0.40 26550 0.00 1358.5 0 25 0
13,20,525 -3,33,925 90,66,225 0.55 -0.25 26600 0.00 1180 0 25 0
5,81,125 67,325 24,51,150 0.75 -0.15 26650 0.00 1551.5 0 0 0
5,53,425 69,625 30,56,550 0.6 -0.20 26700 -296.00 1399 50 50 50
12,39,225 88,650 25,75,300 0.5 -0.35 26750 0.00 1397.3 0 25 0
12,72,975 2,61,025 30,85,150 0.6 -0.40 26800 0.00 2486.5 0 0 0
9,16,675 45,425 26,39,625 0.5 -0.45 26850 0.00 2534.75 0 0 0
14,62,575 8,850 34,37,050 0.4 -0.45 26900 0.00 1704.35 0 25 0
15,98,200 -4,08,650 93,93,125 0.45 -0.25 26950 0.00 1580.4 0 25 0
68,39,100 18,12,375 1,50,73,950 0.5 -0.40 27000 0.00 1580 0 100 0
21,54,200 45,325 18,84,325 0.45 -0.20 27050 0.00 1693.8 0 0 0
19,21,975 3,79,200 26,21,325 0.45 -0.45 27100 0.00 2777.5 0 0 0
26,67,675 7,50,450 1,26,68,625 0.5 -0.15 27150 0.00 1751.95 0 175 0
11,18,21,975 10,07,92,550
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.