NIFTY
NIFTY 50
22326.9
203.25 (0.92%)
Option Chain for NIFTY
28 Mar 2024 04:00 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 | |
2,700 | 2,700 | 5,750 | - | 2324.60 | 20050 | 0.45 | - | 12,44,950 | 6,83,050 | 6,83,050 |
5,300 | 250 | 450 | - | 2350.00 | 20100 | 1.20 | - | 16,15,100 | 9,31,200 | 23,04,050 |
100 | 100 | 50 | - | 2275.00 | 20150 | 0.75 | - | 3,09,250 | 1,86,500 | 1,87,650 |
21,450 | 15,550 | 15,850 | - | 2123.00 | 20200 | 0.75 | - | 15,22,750 | 7,88,050 | 11,30,250 |
0 | 0 | 0 | - | 2146.35 | 20250 | 0.80 | - | 2,28,250 | 1,19,750 | 1,20,900 |
750 | 750 | 1,050 | - | 2100.00 | 20300 | 1.30 | - | 13,47,450 | 6,24,900 | 6,50,350 |
0 | 0 | 50 | - | 2070.00 | 20350 | 0.70 | - | 3,12,600 | 2,02,450 | 2,02,450 |
200 | 200 | 250 | - | 1970.00 | 20400 | 1.10 | - | 8,57,200 | 4,50,950 | 4,59,700 |
0 | 0 | 150 | - | 1966.85 | 20450 | 1.00 | - | 1,28,350 | 33,350 | 36,900 |
17,200 | 4,200 | 6,300 | - | 1849.95 | 20500 | 1.00 | - | 33,36,500 | 11,80,550 | 19,30,300 |
0 | 5,150 | 0 | - | 1725.00 | 20550 | 0.70 | - | 3,28,750 | 1,38,750 | 1,42,250 |
1,550 | 350 | 600 | - | 1770.00 | 20600 | 0.90 | - | 6,84,300 | 3,60,200 | 3,86,650 |
2,450 | 750 | 300 | - | 1774.20 | 20650 | 0.90 | - | 55,000 | 19,250 | 23,700 |
6,650 | 5,450 | 7,800 | - | 1660.00 | 20700 | 1.00 | - | 7,64,250 | 2,74,800 | 3,41,200 |
0 | 200 | 0 | - | 1520.00 | 20750 | 2.00 | - | 32,500 | 5,300 | 9,400 |
1,600 | 1,600 | 1,700 | - | 1630.00 | 20800 | 1.60 | - | 11,30,900 | 2,01,550 | 3,98,350 |
0 | 0 | 0 | - | 1579.30 | 20850 | 2.60 | - | 48,650 | 1,400 | 11,250 |
500 | 150 | 250 | - | 1510.00 | 20900 | 1.30 | - | 16,86,050 | 4,13,850 | 5,06,600 |
0 | 0 | 50 | - | 1430.00 | 20950 | 2.30 | - | 3,46,400 | 59,850 | 1,32,800 |
1,48,950 | 54,350 | 1,84,500 | - | 1353.00 | 21000 | 2.30 | - | 1,00,63,300 | 30,60,350 | 36,76,900 |
3,800 | 1,100 | 150 | - | 1370.00 | 21050 | 2.10 | - | 2,75,850 | 77,650 | 1,22,950 |
6,050 | 650 | 2,550 | - | 1276.65 | 21100 | 2.50 | - | 21,25,800 | 1,73,950 | 4,09,050 |
0 | 2,000 | 0 | - | 1105.25 | 21150 | 2.80 | - | 7,03,300 | 1,06,150 | 1,67,050 |
34,500 | 3,350 | 6,700 | - | 1172.00 | 21200 | 3.70 | - | 36,00,400 | 5,27,600 | 8,64,900 |
50 | 50 | 150 | - | 1170.00 | 21250 | 3.90 | - | 7,41,550 | 31,950 | 1,23,400 |
7,950 | 2,450 | 3,800 | - | 1070.00 | 21300 | 3.35 | - | 49,30,450 | 4,67,350 | 9,72,350 |
200 | 200 | 250 | - | 1112.00 | 21350 | 4.45 | - | 15,07,450 | 1,30,950 | 2,43,450 |
6,950 | 3,800 | 5,550 | - | 961.45 | 21400 | 4.15 | - | 83,95,000 | 7,40,300 | 13,04,200 |
1,900 | 1,250 | 250 | - | 930.00 | 21450 | 5.10 | - | 29,84,000 | 3,55,050 | 6,05,700 |
11,30,000 | 2,03,450 | 4,97,600 | - | 865.40 | 21500 | 6.15 | - | 1,08,29,200 | 8,10,650 | 25,20,900 |
5,500 | 150 | 1,000 | - | 815.35 | 21550 | 7.00 | - | 20,04,550 | -1,650 | 1,97,850 |
40,050 | 3,750 | 43,000 | - | 762.00 | 21600 | 6.00 | - | 81,09,900 | -1,26,050 | 8,42,850 |
6,700 | 4,950 | 9,800 | - | 722.90 | 21650 | 8.00 | - | 58,23,000 | 1,69,650 | 4,20,350 |
61,000 | -34,650 | 1,48,250 | - | 665.05 | 21700 | 9.75 | - | 92,24,800 | 2,76,900 | 10,99,700 |
9,650 | 2,350 | 24,650 | - | 621.00 | 21750 | 11.70 | - | 35,22,500 | 1,97,650 | 4,28,350 |
1,77,200 | -1,350 | 3,89,550 | - | 570.15 | 21800 | 14.45 | - | 96,05,650 | 4,25,650 | 14,24,200 |
|
||||||||||
25,550 | 600 | 1,04,500 | - | 521.30 | 21850 | 15.60 | - | 55,19,100 | 11,27,550 | 13,80,700 |
4,07,800 | 62,850 | 6,36,600 | - | 480.00 | 21900 | 22.20 | - | 1,00,37,350 | 6,10,550 | 16,08,650 |
63,700 | 6,500 | 1,69,850 | - | 433.40 | 21950 | 26.50 | - | 38,85,750 | 1,00,700 | 6,01,300 |
21,74,350 | -5,61,700 | 53,54,600 | - | 393.10 | 22000 | 34.65 | - | 1,91,09,250 | 1,68,800 | 42,93,350 |
5,52,900 | 1,56,950 | 10,21,250 | - | 352.05 | 22050 | 42.10 | - | 53,64,350 | 5,38,150 | 11,41,850 |
15,91,300 | -5,68,350 | 42,76,300 | - | 308.75 | 22100 | 52.00 | - | 1,64,30,150 | 3,93,250 | 31,24,800 |
6,34,100 | 75,900 | 18,22,300 | - | 268.90 | 22150 | 63.60 | - | 78,91,100 | 5,06,500 | 12,47,250 |
22,63,850 | -2,63,200 | 1,17,89,550 | - | 242.00 | 22200 | 75.80 | - | 2,48,70,800 | 8,65,600 | 33,15,350 |
14,93,400 | 2,28,250 | 49,56,200 | - | 201.55 | 22250 | 90.00 | - | 1,13,12,450 | 7,82,750 | 19,65,500 |
22,82,100 | 9,28,150 | 1,81,36,300 | - | 168.20 | 22300 | 110.00 | - | 3,17,57,700 | 22,52,650 | 33,85,150 |
7,27,050 | 2,88,550 | 78,80,650 | - | 141.90 | 22350 | 131.20 | - | 1,15,72,750 | 5,64,900 | 8,81,400 |
24,92,300 | 9,44,750 | 2,68,25,050 | - | 115.70 | 22400 | 157.00 | - | 2,34,24,300 | 11,56,900 | 21,29,800 |
7,13,600 | 3,51,100 | 1,21,62,400 | - | 95.00 | 22450 | 175.00 | - | 81,78,000 | 9,76,300 | 11,40,400 |
42,85,750 | 18,16,350 | 3,90,89,650 | - | 74.05 | 22500 | 213.00 | - | 1,68,64,450 | 9,14,850 | 23,69,300 |
8,93,600 | 3,87,850 | 99,73,700 | - | 55.95 | 22550 | 241.85 | - | 26,61,400 | 2,03,450 | 4,17,900 |
29,57,750 | 16,87,350 | 2,40,60,850 | - | 44.55 | 22600 | 281.00 | - | 35,29,200 | 2,47,150 | 6,57,700 |
12,24,800 | 4,09,400 | 94,39,400 | - | 32.00 | 22650 | 335.10 | - | 17,35,550 | 1,41,700 | 6,45,650 |
19,72,150 | 4,21,200 | 1,89,97,750 | - | 23.10 | 22700 | 362.25 | - | 19,28,050 | 87,800 | 6,37,450 |
7,90,000 | 3,22,350 | 1,01,32,950 | - | 17.00 | 22750 | 407.10 | - | 80,250 | 8,450 | 9,050 |
15,55,450 | 5,90,650 | 1,98,44,650 | - | 12.30 | 22800 | 450.95 | - | 3,15,600 | 51,450 | 91,350 |
5,64,850 | 2,84,300 | 89,75,650 | - | 9.95 | 22850 | 523.60 | - | 15,700 | 1,250 | 4,250 |
13,18,650 | 7,48,200 | 1,51,05,400 | - | 6.75 | 22900 | 555.25 | - | 58,650 | 25,000 | 27,450 |
11,41,350 | 6,98,750 | 80,73,550 | - | 5.00 | 22950 | 565.00 | - | 11,200 | 2,200 | 2,400 |
43,01,000 | 24,54,750 | 1,95,89,750 | - | 4.45 | 23000 | 643.70 | - | 6,14,000 | 2,25,050 | 7,88,100 |
6,98,450 | 2,71,200 | 44,17,100 | - | 3.40 | 23050 | 839.95 | - | 0 | 0 | 0 |
9,92,950 | 6,68,750 | 70,11,400 | - | 2.80 | 23100 | 748.30 | - | 53,350 | 37,150 | 38,000 |
1,32,450 | 71,400 | 20,50,750 | - | 2.55 | 23150 | 914.00 | - | 0 | 0 | 0 |
10,99,400 | 7,16,900 | 62,71,200 | - | 2.00 | 23200 | 836.10 | - | 500 | 400 | 400 |
1,32,750 | 86,600 | 10,58,650 | - | 2.10 | 23250 | 989.00 | - | 0 | 0 | 0 |
6,10,300 | 4,81,950 | 29,91,700 | - | 3.70 | 23300 | 809.55 | - | 800 | 600 | 600 |
1,05,000 | 87,850 | 7,59,950 | - | 1.80 | 23350 | 1067.35 | - | 0 | 0 | 0 |
4,62,050 | 4,13,400 | 22,07,550 | - | 2.25 | 23400 | 1107.40 | - | 0 | 0 | 0 |
43,050 | 34,600 | 2,51,600 | - | 2.45 | 23450 | 1148.05 | - | 0 | 0 | 0 |
21,17,700 | 17,98,300 | 67,91,900 | - | 1.85 | 23500 | 1126.90 | - | 14,400 | 9,750 | 9,850 |
32,450 | 24,900 | 1,53,300 | - | 2.40 | 23550 | 1230.90 | - | 0 | 0 | 0 |
2,18,950 | 1,88,150 | 11,67,350 | - | 1.60 | 23600 | 1273.05 | - | 0 | 0 | 0 |
29,450 | 23,500 | 1,77,750 | - | 1.80 | 23650 | 1315.75 | - | 0 | 0 | 0 |
6,40,350 | 6,15,400 | 22,03,400 | - | 2.50 | 23700 | 1358.85 | - | 0 | 0 | 0 |
1,48,150 | 1,36,800 | 8,09,100 | - | 2.10 | 23750 | 1402.40 | - | 0 | 0 | 0 |
2,87,250 | 2,67,950 | 11,49,400 | - | 1.70 | 23800 | 1446.35 | - | 0 | 0 | 0 |
1,32,150 | 1,25,550 | 7,10,800 | - | 1.70 | 23850 | 1490.65 | - | 0 | 0 | 0 |
2,23,500 | 2,05,000 | 6,25,650 | - | 1.75 | 23900 | 1535.40 | - | 0 | 0 | 0 |
1,45,950 | 1,33,950 | 4,42,350 | - | 1.60 | 23950 | 1580.45 | - | 0 | 0 | 0 |
32,65,650 | 26,49,500 | 57,55,850 | - | 1.60 | 24000 | 1640.05 | - | 29,300 | 16,050 | 25,400 |
1,00,500 | 94,000 | 2,57,150 | - | 1.65 | 24050 | 1671.50 | - | 0 | 0 | 0 |
2,12,400 | 1,96,550 | 5,59,200 | - | 1.60 | 24100 | 1717.50 | - | 0 | 0 | 0 |
1,33,800 | 1,27,450 | 3,62,300 | - | 1.60 | 24150 | 1763.75 | - | 0 | 0 | 0 |
3,90,050 | 3,53,000 | 8,83,500 | - | 1.35 | 24200 | 1810.25 | - | 0 | 0 | 0 |
3,98,500 | 3,74,100 | 7,58,600 | - | 1.30 | 24250 | 1857.05 | - | 0 | 0 | 0 |
5,08,81,450 | 5,70,22,300 |
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.