[--[65.84.65.76]--]
NIFTY
NIFTY 50

22438.4 314.75 (1.42%)

Option Chain for NIFTY

28 Mar 2024 01:54 PM IST

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

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
52,800 -66,100 1,08,200 - 8440.00 14000 0.05 - 6,49,200 14,650 2,14,150
9,650 -1,800 8,150 - 7442.95 15000 0.05 - 4,21,750 58,000 65,300
10,000 -2,050 2,800 - 6435.00 16000 0.15 - 2,14,750 -1,550 1,05,500
38,500 -10,200 13,650 - 5424.00 17000 0.10 - 2,44,950 9,750 2,34,400
0 0 0 - 0.00 17750 0.00 - 0 0 0
0 0 0 - 0.00 17800 0.00 - 0 0 0
0 0 0 - 0.00 17850 0.00 - 0 0 0
0 0 0 - 0.00 17900 0.00 - 0 0 0
0 0 0 - 0.00 17950 0.00 - 0 0 0
1,98,450 -14,200 1,55,250 - 4448.75 18000 0.05 - 15,51,250 -23,650 8,37,000
0 0 0 - 0.00 18050 0.00 - 0 0 0
0 0 0 - 0.00 18100 0.00 - 0 0 0
0 0 0 - 0.00 18150 0.00 - 0 0 0
0 0 0 - 0.00 18200 0.00 - 0 0 0
0 0 0 - 0.00 18250 0.00 - 0 0 0
0 0 0 - 0.00 18300 0.00 - 0 0 0
0 0 0 - 0.00 18350 0.00 - 0 0 0
0 0 0 - 0.00 18400 0.00 - 0 0 0
0 0 0 - 0.00 18450 0.00 - 0 0 0
0 0 0 - 0.00 18500 0.00 - 0 0 0
0 0 0 - 0.00 18550 0.00 - 0 0 0
0 0 0 - 0.00 18600 0.00 - 0 0 0
0 0 0 - 0.00 18650 0.00 - 0 0 0
0 0 0 - 0.00 18700 0.00 - 0 0 0
0 0 0 - 0.00 18750 0.00 - 0 0 0
0 0 0 - 0.00 18800 0.00 - 0 0 0
0 0 0 - 0.00 18850 0.00 - 0 0 0
0 0 0 - 0.00 18900 0.00 - 0 0 0
0 0 0 - 0.00 18950 0.00 - 0 0 0
1,16,500 -1,51,600 1,74,250 - 3442.25 19000 0.05 - 1,20,17,100 -32,28,250 24,19,000
0 0 0 - 0.00 19050 0.00 - 0 0 0
0 0 0 - 0.00 19100 0.00 - 0 0 0
0 0 0 - 0.00 19150 0.00 - 0 0 0
0 0 0 - 0.00 19200 0.00 - 0 0 0
0 0 0 - 0.00 19250 0.00 - 0 0 0
0 0 0 - 0.00 19300 0.00 - 0 0 0
0 0 0 - 0.00 19350 0.00 - 0 0 0
0 0 0 - 0.00 19400 0.00 - 0 0 0
0 0 0 - 0.00 19450 0.00 - 0 0 0
29,200 -10,500 25,700 - 2937.05 19500 0.15 - 19,45,700 -4,23,150 3,13,150
0 0 0 - 2683.50 19550 0.10 - 3,98,750 -56,350 36,900
1,250 -3,000 4,100 - 2830.00 19600 0.10 - 5,94,550 -73,600 64,450
0 0 0 - 2564.00 19650 0.10 - 1,96,400 -46,000 18,550
3,550 -900 1,600 - 2731.45 19700 0.20 - 5,07,450 -46,650 1,07,800
0 0 0 - 2251.50 19750 0.15 - 1,86,800 -38,600 21,350
6,100 -850 1,550 - 2635.00 19800 0.10 - 3,12,350 -5,900 1,54,850
0 0 0 - 2204.45 19850 0.20 - 81,600 -1,150 7,950
3,450 -150 850 - 2554.30 19900 0.15 - 5,71,650 -28,300 1,04,900
0 0 0 - 2119.95 19950 0.15 - 1,74,850 -31,700 21,150
2,38,250 -1,20,250 1,68,000 - 2443.75 20000 0.20 - 50,09,250 -9,00,650 31,43,750
1,150 0 50 - 2272.85 20050 0.10 - 9,96,500 -10,400 52,250
1,400 -800 1,150 - 2330.00 20100 0.10 - 8,22,250 -63,000 2,12,000
600 -50 100 - 2235.00 20150 0.10 - 4,50,850 -84,100 20,850
4,650 -10,000 13,800 - 2237.00 20200 0.15 - 21,56,350 -3,83,300 6,71,300
500 0 150 - 2188.00 20250 0.15 - 2,74,600 -40,750 20,750
4,250 -100 1,650 - 2143.30 20300 0.10 - 9,32,600 -58,750 2,16,100
650 0 50 - 2090.00 20350 0.10 - 2,19,050 -14,000 53,950
6,250 -2,800 8,500 - 2032.00 20400 0.10 - 10,82,550 -1,00,350 2,90,250
1,400 800 4,150 - 1941.40 20450 0.15 - 2,21,550 -31,600 15,250
78,850 -9,350 58,500 - 1941.20 20500 0.15 - 34,99,850 -7,50,350 16,41,000
1,950 150 12,100 - 1834.00 20550 0.10 - 6,15,550 -1,02,150 59,250
21,500 -12,150 30,250 - 1830.00 20600 0.10 - 8,21,250 -1,18,450 2,95,300
1,350 -50 250 - 1801.40 20650 0.10 - 3,36,750 -55,650 78,050
8,000 -6,400 13,400 - 1730.00 20700 0.15 - 22,21,350 -2,31,050 3,95,700
2,550 50 300 - 1701.30 20750 0.10 - 5,54,100 -76,700 79,800
9,200 -3,950 9,600 - 1633.00 20800 0.15 - 35,73,700 -2,33,400 6,38,250
0 0 0 - 1340.25 20850 0.10 - 24,68,550 -1,62,100 1,91,600
5,550 300 3,300 - 1535.00 20900 0.10 - 68,66,900 -2,48,550 11,08,600
0 0 0 - 1239.10 20950 0.15 - 38,89,150 -1,06,000 3,59,150
9,70,200 -25,250 1,63,150 - 1463.00 21000 0.20 - 2,09,15,500 -12,09,250 57,23,300
5,100 2,100 3,750 - 1387.00 21050 0.15 - 58,74,050 3,30,800 6,26,250
15,950 -4,150 9,400 - 1327.55 21100 0.20 - 2,11,49,250 29,39,500 44,19,450
3,150 1,500 4,100 - 1285.00 21150 0.25 - 50,18,850 2,21,550 10,29,400
99,850 -1,900 22,350 - 1234.75 21200 0.30 - 1,71,62,100 11,22,600 44,81,450
0 -1,150 0 - 948.90 21250 0.30 - 66,85,500 2,74,800 8,90,350
29,800 -4,750 11,950 - 1150.00 21300 0.30 - 2,23,72,150 5,89,800 30,91,500
6,500 1,050 5,250 - 1088.25 21350 0.35 - 81,29,650 3,56,650 9,38,650
49,650 -8,250 32,100 - 1041.55 21400 0.35 - 2,08,22,800 10,40,550 37,44,250
9,950 -50 2,150 - 983.15 21450 0.35 - 1,16,59,300 5,15,600 16,39,400
3,65,600 -45,750 2,60,650 - 964.95 21500 0.40 - 5,60,93,600 18,21,250 88,69,600
9,350 -2,100 9,450 - 918.45 21550 0.40 - 1,89,67,100 15,57,700 24,86,650
89,200 -25,200 65,350 - 866.90 21600 0.45 - 4,31,17,350 23,82,350 63,79,400
32,650 -11,250 21,200 - 820.25 21650 0.45 - 3,88,44,750 13,07,900 36,40,350
1,23,350 -47,350 1,81,900 - 765.95 21700 0.55 - 9,84,16,600 35,05,000 1,04,10,100
37,300 -31,750 97,500 - 705.00 21750 0.55 - 7,00,36,450 14,15,300 43,11,400
10,31,150 -1,64,050 5,37,450 - 664.20 21800 0.55 - 14,73,55,200 33,92,400 1,15,53,200
1,34,950 -27,600 1,79,550 - 615.00 21850 0.55 - 11,94,02,000 12,81,000 57,52,950
6,97,400 -1,71,900 12,33,950 - 565.90 21900 0.70 - 20,48,17,550 -3,94,450 90,41,850
4,51,000 -73,900 9,13,850 - 515.50 21950 0.75 - 16,56,00,650 9,62,900 58,67,600
39,11,950 -7,54,850 1,08,24,750 - 461.50 22000 0.85 - 31,95,41,650 70,35,300 2,17,65,050
16,89,000 -4,52,450 69,91,300 - 413.80 22050 0.85 - 21,37,57,950 15,16,300 70,22,450
50,23,750 -19,60,500 4,13,77,300 - 364.85 22100 1.05 - 39,47,67,900 19,62,550 1,56,98,250
32,45,150 -18,61,050 6,26,06,750 - 315.25 22150 1.30 - 38,74,95,900 58,67,400 1,16,23,350
65,00,750 -22,99,200 20,21,84,200 - 264.85 22200 1.75 - 53,54,42,100 1,31,27,400 1,86,26,600
73,72,350 33,40,050 22,07,11,650 - 215.15 22250 2.55 - 44,55,97,850 1,49,25,550 1,58,92,650
1,07,39,600 40,21,200 43,00,92,100 - 167.05 22300 4.40 - 62,63,01,250 2,49,87,100 2,70,71,700
1,15,68,250 58,27,100 57,06,22,400 - 119.95 22350 7.90 - 46,10,28,200 1,75,58,450 1,77,31,950
1,95,47,200 1,02,57,050 88,13,46,350 - 77.80 22400 15.90 - 40,94,59,950 2,43,52,100 2,51,28,850
1,89,01,650 1,30,52,950 80,06,71,400 - 41.55 22450 30.20 - 14,67,91,350 76,44,600 77,13,150
2,82,92,900 1,54,39,850 99,37,25,900 - 16.65 22500 55.40 - 8,77,80,650 46,49,700 57,32,750
1,64,16,100 1,31,10,450 58,45,74,400 - 5.40 22550 93.65 - 1,05,50,800 5,87,950 6,24,050
2,41,22,950 1,46,73,500 47,66,24,150 - 1.70 22600 140.20 - 78,14,400 4,69,200 6,52,650
1,11,87,300 77,09,300 24,97,56,000 - 0.60 22650 188.40 - 8,57,750 99,900 1,16,550
1,39,61,200 95,16,050 16,76,14,000 - 0.40 22700 239.00 - 8,01,700 53,600 1,20,300
40,94,550 29,38,200 6,25,88,700 - 0.25 22750 288.00 - 1,31,600 50 26,300
60,92,900 26,53,500 5,08,09,000 - 0.20 22800 337.15 - 1,94,500 28,700 64,300
11,86,950 4,45,300 1,12,48,400 - 0.25 22850 389.95 - 32,150 2,100 17,050
19,65,150 1,32,250 1,16,12,850 - 0.20 22900 435.25 - 53,150 -5,900 9,850
8,02,350 5,23,400 64,76,550 - 0.15 22950 485.55 - 9,600 700 20,050
90,25,550 8,49,500 2,05,44,800 - 0.20 23000 539.80 - 4,24,450 -37,150 5,20,550
5,09,400 83,150 38,23,600 - 0.15 23050 618.75 - 4,900 2,650 13,350
6,72,850 -1,54,900 19,45,950 - 0.10 23100 646.25 - 5,650 200 24,650
1,72,550 -30,100 10,29,950 - 0.15 23150 1026.20 - 0 0 0
8,42,000 89,900 34,81,250 - 0.10 23200 735.85 - 10,750 -3,800 12,200
1,26,000 43,900 12,79,850 - 0.10 23250 830.05 - 2,550 300 9,700
5,17,600 84,850 23,43,350 - 0.10 23300 1137.50 - 0 0 0
3,48,650 1,44,700 11,03,200 - 0.15 23350 1098.55 - 0 0 0
5,28,350 -2,03,800 30,95,400 - 0.05 23400 942.30 - 3,150 1,350 3,450
1,45,300 22,950 11,44,500 - 0.05 23450 1250.00 - 0 0 0
25,04,800 -8,12,050 86,06,600 - 0.05 23500 1074.55 - 1,09,000 -3,750 2,66,550
65,950 -73,550 9,75,050 - 0.05 23550 1125.85 - 250 0 800
1,58,000 48,450 8,40,000 - 0.05 23600 1165.55 - 2,800 1,550 1,800
78,700 49,600 6,57,100 - 0.05 23650 1621.90 - 0 0 0
1,27,000 -22,200 6,00,800 - 0.10 23700 1539.50 - 0 0 0
27,300 -5,050 2,72,600 - 0.05 23750 1377.70 - 750 100 200
83,100 -30,150 2,35,100 - 0.05 23800 1381.80 - 900 0 950
39,500 7,850 86,650 - 0.05 23850 1717.10 - 0 0 0
51,200 650 97,550 - 0.10 23900 1788.00 - 0 0 0
29,500 450 91,050 - 0.05 23950 1376.70 - 0 0 0
30,48,050 -12,33,350 40,50,500 - 0.05 24000 1539.60 - 1,75,300 -83,400 3,68,450
17,250 2,050 4,00,600 - 0.05 24050 1472.85 - 0 0 0
61,100 18,450 7,68,150 - 0.10 24100 1905.00 - 0 -450 0
44,150 8,450 1,01,700 - 0.10 24150 1570.35 - 0 0 0
84,950 -5,900 3,49,200 - 0.10 24200 2004.10 - 0 0 0
1,02,550 30,600 3,33,300 - 0.05 24250 2120.00 - 0 0 0
0 0 0 - 0.00 24300 0.00 - 0 0 0
0 0 0 - 0.00 24350 0.00 - 0 0 0
0 0 0 - 0.00 24400 0.00 - 0 0 0
0 0 0 - 0.00 24450 0.00 - 0 0 0
0 0 0 - 0.00 24500 0.00 - 0 0 0
0 0 0 - 0.00 24550 0.00 - 0 0 0
0 0 0 - 0.00 24600 0.00 - 0 0 0
0 0 0 - 0.00 24650 0.00 - 0 0 0
0 0 0 - 0.00 24700 0.00 - 0 0 0
0 0 0 - 0.00 24750 0.00 - 0 0 0
0 0 0 - 0.00 24800 0.00 - 0 0 0
0 0 0 - 0.00 24850 0.00 - 0 0 0
0 0 0 - 0.00 24900 0.00 - 0 0 0
0 0 0 - 0.00 24950 0.00 - 0 0 0
6,33,250 -1,30,100 9,06,950 - 0.10 25000 2545.00 - 2,26,900 -1,18,600 1,32,650
0 0 0 - 0.00 25050 0.00 - 0 0 0
0 0 0 - 0.00 25100 0.00 - 0 0 0
0 0 0 - 0.00 25150 0.00 - 0 0 0
0 0 0 - 0.00 25200 0.00 - 0 0 0
0 0 0 - 0.00 25250 0.00 - 0 0 0
0 0 0 - 0.00 25300 0.00 - 0 0 0
0 0 0 - 0.00 25350 0.00 - 0 0 0
0 0 0 - 0.00 25400 0.00 - 0 0 0
0 0 0 - 0.00 25450 0.00 - 0 0 0
0 0 0 - 0.00 25500 0.00 - 0 0 0
0 0 0 - 0.00 25550 0.00 - 0 0 0
0 0 0 - 0.00 25600 0.00 - 0 0 0
0 0 0 - 0.00 25650 0.00 - 0 0 0
0 0 0 - 0.00 25700 0.00 - 0 0 0
0 0 0 - 0.00 25750 0.00 - 0 0 0
0 0 0 - 0.00 25800 0.00 - 0 0 0
0 0 0 - 0.00 25850 0.00 - 0 0 0
0 0 0 - 0.00 25900 0.00 - 0 0 0
0 0 0 - 0.00 25950 0.00 - 0 0 0
2,76,550 -1,42,000 10,40,750 - 0.05 26000 3578.40 - 27,600 -7,300 28,400
7,11,900 -2,90,800 11,23,150 - 0.05 27000 4579.80 - 1,500 -1,250 4,900
22,26,74,650 28,62,13,100
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.