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
- 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.