NIFTY
Nifty
24725.65
-24.20 (-0.10%)
Option Chain for NIFTY
18 Oct 2024 10:39 AM 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 | |
| 1,325 | 1,325 | 1,625 | 1785.00 | 23000 | 2.65 | 55,07,950 | 12,25,800 | 12,25,800 | ||
| 0 | 500 | 0 | 2109.25 | 0.00 | 23050 | 0.30 | 3.00 | 47,60,050 | 28,750 | 24,12,600 |
| 125 | 25 | 100 | 1526.10 | -176.90 | 23100 | 0.45 | 3.10 | 48,43,075 | 45,600 | 21,99,150 |
| 0 | 0 | 0 | 1953.30 | 0.00 | 23150 | 1.05 | 3.30 | 12,13,175 | 1,42,375 | 2,90,825 |
| 0 | 175 | 0 | 1580.00 | 0.00 | 23200 | 0.50 | 3.50 | 28,89,475 | 66,275 | 12,83,025 |
| 0 | 0 | 0 | 1837.70 | 0.00 | 23250 | 0.20 | 3.55 | 9,78,800 | 67,500 | 1,04,000 |
| 0 | 25 | 0 | 1580.00 | 0.00 | 23300 | 0.55 | 3.70 | 23,27,025 | 2,39,925 | 5,75,150 |
| 0 | 0 | 0 | 1757.00 | 0.00 | 23350 | 0.35 | 3.90 | 11,56,900 | 59,700 | 1,23,325 |
| 275 | 125 | 1,000 | 1301.35 | -98.65 | 23400 | 0.25 | 4.30 | 34,26,700 | 2,54,500 | 7,32,525 |
| 0 | 0 | 0 | 1662.15 | 0.00 | 23450 | 1.20 | 4.60 | 17,23,325 | 1,49,325 | 2,02,700 |
| 9,275 | 1,300 | 6,750 | 1267.85 | -40.50 | 23500 | -0.50 | 4.85 | 85,77,450 | 5,73,125 | 40,94,925 |
| 0 | 0 | 0 | 1563.35 | 0.00 | 23550 | 0.70 | 5.45 | 22,14,200 | 94,325 | 1,82,225 |
| 1,950 | 1,350 | 3,950 | 1182.30 | -16.55 | 23600 | -0.25 | 5.85 | 50,49,850 | 2,32,500 | 9,10,075 |
| 0 | 75 | 0 | 1462.15 | 0.00 | 23650 | 0.15 | 6.50 | 42,79,725 | 1,47,325 | 2,29,375 |
| 2,500 | 1,400 | 1,575 | 1023.05 | -86.45 | 23700 | -0.30 | 7.15 | 69,90,650 | 2,78,700 | 10,82,875 |
| 0 | 75 | 0 | 1364.95 | 0.00 | 23750 | -0.60 | 7.95 | 30,86,000 | 1,48,075 | 2,13,075 |
| 3,125 | 775 | 2,275 | 985.00 | -21.95 | 23800 | -0.60 | 8.90 | 65,51,400 | 3,63,450 | 16,62,950 |
| 0 | 75 | 0 | 1268.15 | 0.00 | 23850 | -0.05 | 10.05 | 25,36,825 | 20,100 | 2,98,250 |
| 4,125 | 1,400 | 2,925 | 879.60 | -37.50 | 23900 | -1.25 | 11.35 | 49,09,775 | 2,64,400 | 10,66,175 |
| 0 | 150 | 0 | 864.50 | 0.00 | 23950 | -0.15 | 12.85 | 29,64,850 | 65,450 | 3,43,150 |
| 86,850 | 13,675 | 1,83,050 | 780.00 | -40.00 | 24000 | -1.20 | 14.90 | 1,14,61,550 | 7,21,425 | 31,81,750 |
| 1,200 | 1,200 | 2,275 | 739.45 | -337.30 | 24050 | -1.20 | 16.85 | 25,71,000 | 1,34,875 | 2,88,050 |
| 14,650 | 750 | 24,700 | 696.75 | -34.65 | 24100 | -1.45 | 19.55 | 63,76,075 | 2,72,150 | 14,14,225 |
| 3,525 | 3,525 | 10,200 | 653.90 | -273.15 | 24150 | -2.05 | 22.50 | 37,48,725 | 3,73,550 | 7,40,525 |
| 38,600 | 10,650 | 71,850 | 595.95 | -37.05 | 24200 | -0.95 | 26.35 | 74,47,200 | 4,67,100 | 14,25,800 |
| 9,675 | 4,600 | 40,700 | 550.95 | -35.75 | 24250 | -0.65 | 30.85 | 31,83,450 | 2,01,775 | 4,55,400 |
| 59,825 | 36,500 | 2,63,500 | 499.90 | -43.10 | 24300 | -0.55 | 36.30 | 85,45,700 | 3,89,100 | 14,80,950 |
| 20,325 | 10,750 | 1,49,450 | 465.00 | -34.55 | 24350 | -0.35 | 42.60 | 43,11,425 | 3,38,550 | 5,20,225 |
| 1,64,100 | 1,31,525 | 13,67,225 | 416.95 | -39.05 | 24400 | 0.90 | 50.00 | 1,11,03,125 | 8,15,350 | 16,71,775 |
| 48,525 | 39,475 | 6,72,175 | 373.30 | -36.50 | 24450 | 0.85 | 59.10 | 72,84,800 | 3,70,000 | 6,83,200 |
| 5,04,525 | 3,19,600 | 50,08,725 | 333.00 | -36.65 | 24500 | 3.45 | 69.70 | 2,53,47,375 | 14,50,250 | 36,88,675 |
| 2,95,450 | 2,57,000 | 34,97,750 | 295.05 | -39.60 | 24550 | 4.70 | 81.20 | 1,08,65,725 | 6,48,850 | 11,03,850 |
| 12,48,000 | 10,71,425 | 1,81,54,425 | 258.70 | -37.30 | 24600 | 4.95 | 94.95 | 3,15,59,350 | 20,31,400 | 31,33,675 |
| 7,23,575 | 6,46,725 | 1,48,93,525 | 224.40 | -35.60 | 24650 | 6.75 | 111.70 | 1,74,37,750 | 12,69,050 | 16,10,625 |
| 25,17,625 | 16,75,250 | 2,66,30,175 | 193.50 | -34.85 | 24700 | 8.70 | 129.70 | 2,40,81,175 | 14,70,350 | 30,39,650 |
| 11,88,775 | 5,55,425 | 1,09,72,675 | 165.00 | -32.25 | 24750 | 9.50 | 150.50 | 63,71,000 | 2,52,600 | 10,07,900 |
| 34,98,700 | 10,11,675 | 2,70,25,500 | 138.20 | -29.80 | 24800 | 11.70 | 173.70 | 1,06,31,700 | 5,000 | 22,62,875 |
| 10,04,225 | 3,32,225 | 83,94,075 | 114.10 | -25.90 | 24850 | 17.10 | 200.40 | 15,50,400 | -39,725 | 3,56,800 |
| 26,69,425 | 9,51,625 | 1,51,85,125 | 93.25 | -24.75 | 24900 | 16.05 | 229.70 | 29,60,175 | 89,200 | 9,49,375 |
| 9,43,400 | 3,40,350 | 76,10,275 | 75.50 | -22.10 | 24950 | 21.75 | 261.35 | 5,11,950 | -8,550 | 2,24,700 |
| 55,28,725 | 1,83,725 | 2,36,06,225 | 60.15 | -18.15 | 25000 | 22.30 | 295.30 | 24,46,275 | -1,31,025 | 16,77,650 |
| 8,19,225 | 1,38,500 | 56,89,300 | 47.30 | -17.00 | 25050 | 27.20 | 333.20 | 1,72,600 | -21,200 | 1,24,950 |
| 29,44,475 | 5,78,925 | 1,17,16,300 | 36.85 | -14.75 | 25100 | 27.05 | 372.00 | 5,43,075 | -32,525 | 5,02,475 |
| 9,74,250 | 2,96,975 | 62,33,325 | 28.75 | -12.55 | 25150 | 28.15 | 411.05 | 56,825 | 100 | 54,850 |
| 23,30,700 | 1,26,900 | 1,06,46,175 | 22.45 | -10.05 | 25200 | 31.60 | 456.10 | 4,46,775 | -60,650 | 3,65,825 |
| 7,27,725 | 1,29,675 | 56,77,425 | 17.25 | -8.90 | 25250 | 33.80 | 501.85 | 62,075 | -2,975 | 20,675 |
| 27,45,850 | 7,48,800 | 93,51,700 | 13.25 | -7.70 | 25300 | 35.00 | 548.00 | 1,11,325 | -22,600 | 2,07,550 |
| 9,29,050 | 3,21,725 | 39,87,775 | 10.30 | -6.20 | 25350 | 33.40 | 588.50 | 10,075 | 2,025 | 27,150 |
| 20,98,200 | 6,60,500 | 76,91,300 | 8.25 | -5.55 | 25400 | 36.85 | 637.80 | 28,775 | -16,875 | 1,54,275 |
| 8,22,150 | 3,89,350 | 37,33,500 | 6.55 | -4.95 | 25450 | 20.05 | 669.05 | 5,400 | -750 | 18,475 |
| 40,51,650 | 10,71,300 | 1,14,65,775 | 5.45 | -4.05 | 25500 | 41.25 | 739.95 | 1,91,425 | -84,600 | 3,29,375 |
| 5,64,000 | 1,71,700 | 30,83,275 | 4.45 | -3.50 | 25550 | 21.35 | 766.35 | 8,125 | -300 | 8,575 |
| 21,13,675 | 2,82,975 | 87,18,825 | 3.75 | -2.80 | 25600 | 38.65 | 834.35 | 4,100 | 125 | 1,38,100 |
| 3,63,200 | 38,400 | 17,69,925 | 3.15 | -2.80 | 25650 | 108.20 | 955.90 | 475 | 300 | 1,575 |
| 25,81,425 | 7,000 | 1,00,38,475 | 2.70 | -2.15 | 25700 | 21.80 | 915.00 | 10,400 | -150 | 79,825 |
| 4,92,150 | 1,47,475 | 18,78,550 | 2.55 | -1.90 | 25750 | 77.80 | 1016.80 | 50 | 75 | 6,975 |
| 25,78,825 | 1,63,175 | 66,50,200 | 2.20 | -0.90 | 25800 | 23.35 | 1015.00 | 5,100 | -2,800 | 1,09,700 |
| 3,79,875 | 81,250 | 8,69,575 | 2.20 | -1.15 | 25850 | 105.20 | 1162.60 | 50 | 25 | 1,275 |
| 7,57,300 | -2,23,800 | 27,86,100 | 2.05 | -0.90 | 25900 | 57.20 | 1150.00 | 11,725 | 50 | 54,650 |
| 2,30,250 | 0 | 5,20,925 | 2.00 | -0.95 | 25950 | 42.80 | 1201.25 | 100 | 125 | 1,800 |
| 58,58,450 | -72,350 | 1,01,44,000 | 1.90 | -1.10 | 26000 | 34.00 | 1225.00 | 19,925 | -4,875 | 2,02,525 |
| 1,53,350 | 675 | 3,39,275 | 1.90 | -0.90 | 26050 | 0.00 | 1230.90 | 0 | 300 | 0 |
| 8,35,100 | -1,92,825 | 16,50,600 | 1.75 | -0.65 | 26100 | 38.30 | 1329.30 | 1,550 | 1,225 | 29,400 |
| 1,21,650 | 16,475 | 3,60,250 | 1.70 | -0.95 | 26150 | 36.70 | 1374.30 | 1,775 | 1,550 | 3,925 |
| 9,92,125 | -1,07,425 | 22,50,300 | 1.65 | -0.80 | 26200 | 120.75 | 1507.15 | 1,925 | 2,050 | 20,200 |
| 90,125 | 0 | 2,80,925 | 1.70 | -0.75 | 26250 | 79.00 | 1520.00 | 500 | 1,000 | 3,975 |
| 9,05,725 | -28,075 | 17,29,000 | 1.70 | -0.65 | 26300 | 0.00 | 1485.00 | 0 | 4,300 | 0 |
| 67,975 | 3,600 | 2,27,850 | 1.70 | -0.35 | 26350 | 0.00 | 1534.80 | 0 | 2,050 | 0 |
| 4,24,750 | -79,225 | 7,53,750 | 1.65 | -0.35 | 26400 | 43.80 | 1629.55 | 50 | 50 | 4,700 |
| 53,925 | 3,925 | 1,63,150 | 1.65 | -0.50 | 26450 | 0.00 | 1346.10 | 0 | 25 | 0 |
| 29,23,675 | 47,800 | 36,88,475 | 1.65 | -0.45 | 26500 | 83.20 | 1768.10 | 1,000 | 1,000 | 25,000 |
| 65,250 | 14,075 | 1,34,625 | 1.60 | -0.55 | 26550 | 0.00 | 1444.75 | 0 | 0 | 0 |
| 2,03,675 | -2,975 | 4,27,550 | 1.55 | -0.65 | 26600 | 0.00 | 1784.00 | 0 | 1,850 | 0 |
| 52,375 | 24,350 | 88,850 | 1.50 | -0.35 | 26650 | 0.00 | 1207.30 | 0 | 0 | 0 |
| 1,41,350 | -42,925 | 3,00,000 | 1.55 | -0.45 | 26700 | 0.00 | 1247.05 | 0 | 0 | 0 |
| 51,750 | 4,675 | 66,600 | 1.50 | -0.20 | 26750 | 0.00 | 1935.00 | 0 | 10,100 | 0 |
|
|
||||||||||
| 2,26,650 | -28,050 | 4,71,425 | 1.55 | -0.55 | 26800 | 0.00 | 1328.00 | 0 | 0 | 0 |
| 34,300 | 975 | 34,200 | 1.50 | -0.15 | 26850 | 0.00 | 1369.15 | 0 | 0 | 0 |
| 1,10,025 | 6,150 | 1,88,000 | 1.50 | -0.80 | 26900 | 0.00 | 1410.80 | 0 | 0 | 0 |
| 29,725 | 3,225 | 45,075 | 1.50 | -0.50 | 26950 | 158.80 | 2326.85 | 100 | 0 | 75 |
| 32,55,925 | -20,025 | 42,23,475 | 1.40 | -0.45 | 27000 | 82.15 | 2272.15 | 275 | 75 | 425 |
| 25,200 | 5,125 | 35,250 | 1.45 | -0.50 | 27050 | 0.00 | 1538.25 | 0 | 0 | 0 |
| 1,04,375 | 35,900 | 1,49,450 | 1.40 | -0.95 | 27100 | 148.25 | 2477.40 | 100 | 0 | 100 |
| 24,000 | 4,175 | 21,475 | 1.45 | -0.70 | 27150 | 0.00 | 1625.15 | 0 | 0 | 0 |
| 56,500 | 8,375 | 79,350 | 1.40 | -0.80 | 27200 | 147.95 | 2577.05 | 100 | -100 | 0 |
| 23,050 | 1,750 | 55,825 | 1.40 | -0.30 | 27250 | 0.00 | 2401.35 | 0 | 0 | 0 |
| 1,11,650 | -2,04,800 | 4,52,550 | 1.40 | -1.05 | 27300 | 118.85 | 2632.90 | 200 | 100 | 200 |
| 25,075 | -5,750 | 36,075 | 1.45 | -0.25 | 27350 | 0.00 | 2570.65 | 0 | 100 | 0 |
| 1,50,350 | -3,04,125 | 5,00,650 | 1.40 | -0.80 | 27400 | 0.00 | 1848.40 | 0 | 0 | 0 |
| 14,750 | 5,900 | 24,925 | 1.40 | -0.70 | 27450 | 117.40 | 2782.75 | 225 | 25 | 125 |
| 25,69,100 | 42,575 | 9,96,375 | 1.35 | -0.75 | 27500 | 0.00 | 1939.75 | 0 | 0 | 0 |
| 54,300 | -1,975 | 31,975 | 1.45 | -0.65 | 27550 | 0.00 | 2770.15 | 0 | 100 | 0 |
| 9,93,825 | -50,025 | 3,30,175 | 1.45 | -0.55 | 27600 | 0.00 | 2821.30 | 0 | 100 | 0 |
| 29,450 | 2,975 | 27,325 | 1.45 | -0.55 | 27650 | 0.00 | 2078.65 | 0 | 0 | 0 |
| 9,59,050 | -32,250 | 4,47,225 | 1.45 | -0.55 | 27700 | 0.00 | 2916.95 | 0 | 100 | 0 |
| 83,475 | 43,375 | 2,14,575 | 1.40 | -0.70 | 27750 | 52.15 | 3024.00 | 200 | 100 | 200 |
| 11,85,575 | -28,850 | 5,46,875 | 1.45 | -0.50 | 27800 | 142.15 | 3177.90 | 100 | -25 | 75 |
| 2,83,425 | 49,025 | 1,52,950 | 1.40 | -0.25 | 27850 | 0.00 | 2266.75 | 0 | 0 | 0 |
| 22,36,650 | 76,725 | 14,89,350 | 1.40 | -0.45 | 27900 | 0.00 | 2314.20 | 0 | 0 | 0 |
| 36,17,450 | 5,79,125 | 26,54,275 | 1.35 | -0.50 | 27950 | 0.00 | 2361.85 | 0 | 0 | 0 |
| 7,82,41,500 | 5,26,48,850 | |||||||||
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.
