NIFTY
Nifty
24328.35
41.85 (0.17%)
Option Chain for NIFTY
04 Jul 2024 11:59 AM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 13,125 | -125 | 75 | 4280.00 | 130.00 | 20150 | -0.40 | 3.60 | 950 | -25 | 29,050 |
| 53,350 | -25 | 1,050 | 4170.00 | 41.05 | 20200 | -1.00 | 3.10 | 39,125 | -17,000 | 1,76,575 |
| 5,450 | 5,450 | 25 | 4128.70 | 591.00 | 20250 | 0.00 | 4.35 | 0 | 1,100 | 0 |
| 0 | 0 | 0 | 4105.65 | 0.00 | 20300 | 1.00 | 5.15 | 875 | 0 | 6,050 |
| 0 | 0 | 0 | 3720.00 | 0.00 | 20350 | 0.15 | 6.30 | 25 | 1,350 | 1,350 |
| 0 | 0 | 0 | 3649.60 | 0.00 | 20400 | 0.30 | 4.40 | 325 | 50 | 5,175 |
| 0 | 0 | 0 | 3380.15 | 0.00 | 20450 | -0.60 | 5.00 | 75 | 3,850 | 3,850 |
| 3,19,050 | -850 | 1,725 | 3860.00 | 17.15 | 20500 | -0.45 | 4.05 | 10,300 | -3,025 | 3,96,425 |
| 0 | 0 | 0 | 3470.00 | 0.00 | 20550 | 1.60 | 6.00 | 75 | -75 | 1,425 |
| 0 | -100 | 0 | 3533.20 | 0.00 | 20600 | 0.35 | 4.10 | 225 | 75 | 4,625 |
| 0 | 0 | 0 | 3400.00 | 0.00 | 20650 | 0.00 | 9.55 | 0 | 0 | 0 |
| 0 | 0 | 0 | 3361.20 | 0.00 | 20700 | 0.05 | 5.10 | 675 | -350 | 8,950 |
| 0 | 0 | 0 | 3083.70 | 0.00 | 20750 | -0.75 | 3.25 | 50 | 25 | 3,925 |
| 8,425 | 8,425 | 25 | 3611.00 | 296.05 | 20800 | -0.95 | 4.95 | 2,525 | 450 | 2,88,500 |
| 0 | 0 | 0 | 2981.25 | 0.00 | 20850 | 0.00 | 5.25 | 0 | -950 | 0 |
| 0 | 0 | 0 | 3254.20 | 0.00 | 20900 | -0.35 | 4.45 | 5,350 | -3,650 | 96,875 |
| 0 | 0 | 0 | 2888.60 | 0.00 | 20950 | 0.00 | 5.00 | 0 | 0 | 0 |
| 6,51,550 | -1,325 | 3,425 | 3371.80 | 21.25 | 21000 | -0.65 | 5.45 | 1,82,200 | 80,525 | 19,63,025 |
| 0 | 0 | 0 | 2646.05 | 0.00 | 21050 | 0.30 | 5.95 | 775 | -125 | 7,425 |
| 5,375 | 0 | 25 | 3292.30 | 77.30 | 21100 | -1.10 | 5.20 | 1,525 | -100 | 19,100 |
| 0 | 0 | 0 | 3039.20 | 0.00 | 21150 | 0.15 | 6.15 | 25 | -100 | 4,550 |
| 7,600 | 7,600 | 75 | 3175.00 | 210.00 | 21200 | -0.10 | 5.00 | 2,550 | -2,275 | 51,750 |
| 0 | 0 | 0 | 2942.20 | 0.00 | 21250 | -0.45 | 6.00 | 75 | -25 | 4,925 |
| 0 | 0 | 0 | 2865.50 | 0.00 | 21300 | 0.05 | 5.90 | 1,250 | -2,350 | 44,400 |
| 0 | 0 | 0 | 2476.20 | 0.00 | 21350 | -0.30 | 5.80 | 175 | -25 | 12,300 |
| 0 | -100 | 0 | 2810.20 | 0.00 | 21400 | 0.20 | 6.00 | 1,400 | -1,575 | 39,800 |
| 0 | 0 | 0 | 2230.25 | 0.00 | 21450 | 0.05 | 6.45 | 75 | -125 | 3,575 |
| 86,300 | -1,225 | 2,825 | 2876.00 | 16.75 | 21500 | -0.85 | 6.35 | 1,24,525 | 19,075 | 11,22,800 |
| 0 | 0 | 0 | 2110.90 | 0.00 | 21550 | -0.80 | 7.05 | 625 | -500 | 3,850 |
| 0 | 0 | 0 | 2465.00 | 0.00 | 21600 | 0.00 | 7.20 | 4,725 | -350 | 41,675 |
| 0 | 0 | 0 | 2339.25 | 0.00 | 21650 | 0.00 | 14.80 | 0 | -125 | 0 |
| 0 | 0 | 0 | 2495.10 | 0.00 | 21700 | -1.70 | 6.70 | 3,625 | -400 | 75,725 |
| 0 | 0 | 0 | 2105.80 | 0.00 | 21750 | -3.60 | 7.35 | 325 | -275 | 5,175 |
| 4,400 | 0 | 50 | 2610.00 | 98.00 | 21800 | -1.25 | 7.20 | 41,200 | -2,500 | 1,39,400 |
| 0 | 0 | 0 | 2225.00 | 0.00 | 21850 | -4.40 | 7.25 | 1,850 | 3,250 | 3,250 |
| 4,725 | 4,725 | 50 | 2475.00 | 155.00 | 21900 | -1.10 | 7.65 | 22,825 | -2,275 | 1,22,325 |
| 0 | 0 | 0 | 2045.00 | 0.00 | 21950 | -1.15 | 8.50 | 2,200 | -775 | 17,825 |
| 6,95,475 | -1,475 | 9,050 | 2381.00 | 23.00 | 22000 | -1.15 | 9.10 | 4,35,575 | -29,025 | 23,50,750 |
| 0 | 0 | 0 | 2223.20 | 0.00 | 22050 | -0.80 | 8.90 | 900 | -75 | 5,025 |
| 15,325 | -25 | 75 | 2275.00 | 19.05 | 22100 | -1.10 | 9.00 | 58,425 | -8,500 | 1,81,300 |
| 0 | 0 | 0 | 2013.85 | 0.00 | 22150 | 0.75 | 10.75 | 5,350 | -600 | 16,975 |
| 10,725 | -75 | 300 | 2180.00 | 25.00 | 22200 | -1.05 | 10.30 | 1,27,875 | -10,500 | 2,18,325 |
| 0 | 0 | 0 | 1906.40 | 0.00 | 22250 | -1.10 | 10.70 | 4,675 | -25 | 16,075 |
| 21,050 | -400 | 750 | 2071.20 | 16.20 | 22300 | -1.25 | 10.75 | 1,15,350 | -26,275 | 1,94,250 |
| 0 | 0 | 0 | 1705.00 | 0.00 | 22350 | 0.00 | 12.80 | 0 | 350 | 0 |
| 20,700 | 0 | 125 | 2030.05 | 81.05 | 22400 | -1.25 | 12.00 | 1,37,025 | -4,100 | 1,61,175 |
| 0 | 0 | 0 | 1931.70 | 0.00 | 22450 | -2.90 | 13.50 | 8,275 | -1,050 | 11,250 |
|
|
||||||||||
| 3,31,825 | -2,300 | 25,475 | 1893.05 | 21.45 | 22500 | -1.20 | 13.75 | 6,12,125 | -45,100 | 16,44,700 |
| 0 | 100 | 0 | 1828.25 | 0.00 | 22550 | 0.00 | 15.50 | 4,150 | 1,025 | 31,375 |
| 34,950 | -150 | 100 | 1786.10 | 17.45 | 22600 | -1.85 | 14.95 | 1,26,200 | -10,725 | 1,81,500 |
| 0 | 0 | 0 | 1472.65 | 0.00 | 22650 | -2.90 | 15.65 | 1,425 | -450 | 24,900 |
| 51,850 | -100 | 200 | 1689.00 | 40.00 | 22700 | -2.50 | 17.50 | 2,27,625 | -38,550 | 4,05,375 |
| 5,750 | 0 | 75 | 1662.25 | 42.25 | 22750 | -6.40 | 18.35 | 13,650 | 2,100 | 32,275 |
| 75,700 | -250 | 950 | 1616.95 | 48.50 | 22800 | -2.75 | 19.30 | 2,99,350 | 4,400 | 6,89,325 |
| 0 | 600 | 0 | 1520.80 | 0.00 | 22850 | -3.80 | 20.90 | 15,525 | 1,925 | 33,100 |
| 40,525 | -1,150 | 1,900 | 1485.90 | 32.50 | 22900 | -3.65 | 21.80 | 2,05,975 | -18,675 | 2,67,775 |
| 10,525 | 10,525 | 25 | 1505.95 | 215.55 | 22950 | -3.35 | 23.75 | 15,500 | -675 | 22,250 |
| 12,41,300 | -2,400 | 57,275 | 1406.00 | 19.15 | 23000 | -3.40 | 25.70 | 11,04,625 | -61,725 | 38,58,175 |
| 0 | 0 | 0 | 1300.00 | 0.00 | 23050 | -4.25 | 27.45 | 20,525 | -3,450 | 23,350 |
| 71,875 | -1,075 | 2,250 | 1322.00 | 31.00 | 23100 | -4.70 | 29.30 | 2,91,225 | -35,600 | 3,46,125 |
| 4,750 | -250 | 400 | 1267.35 | 58.20 | 23150 | -5.70 | 31.45 | 21,550 | -1,250 | 21,475 |
| 98,500 | -525 | 2,100 | 1219.00 | 17.60 | 23200 | -5.45 | 34.05 | 5,22,025 | -18,350 | 7,47,925 |
| 5,775 | -25 | 50 | 1192.80 | 40.40 | 23250 | -4.95 | 37.05 | 56,150 | -4,225 | 43,800 |
| 1,56,725 | 1,100 | 4,575 | 1121.00 | 12.85 | 23300 | -7.00 | 40.80 | 5,02,850 | -41,950 | 6,21,000 |
| 6,200 | 150 | 2,075 | 1081.90 | 35.15 | 23350 | -7.10 | 44.60 | 82,275 | -1,125 | 79,775 |
| 2,24,050 | -1,825 | 7,050 | 1033.45 | 15.00 | 23400 | -7.05 | 48.25 | 5,40,700 | -24,600 | 7,00,950 |
| 18,900 | -75 | 1,075 | 985.00 | 14.40 | 23450 | -6.80 | 53.50 | 47,000 | -3,625 | 67,175 |
| 16,31,750 | -34,275 | 1,51,100 | 941.20 | 15.20 | 23500 | -8.60 | 57.75 | 16,83,650 | 2,68,875 | 43,03,450 |
| 28,225 | -7,300 | 10,125 | 897.40 | 14.40 | 23550 | -9.20 | 64.40 | 63,450 | -325 | 97,325 |
| 7,39,000 | -13,000 | 28,725 | 856.00 | 16.00 | 23600 | -9.15 | 70.85 | 5,72,625 | -5,500 | 17,92,475 |
| 12,000 | -325 | 525 | 819.90 | 24.70 | 23650 | -10.50 | 77.50 | 62,175 | 18,975 | 63,025 |
| 4,87,025 | -6,000 | 39,925 | 769.25 | 11.25 | 23700 | -10.50 | 84.75 | 6,04,600 | -37,075 | 12,03,425 |
| 24,775 | -1,750 | 2,900 | 731.15 | 16.45 | 23750 | -10.40 | 93.30 | 80,700 | 7,650 | 73,325 |
| 7,59,625 | -5,700 | 57,775 | 687.70 | 7.20 | 23800 | -10.00 | 102.00 | 8,62,400 | 27,575 | 17,62,300 |
| 49,400 | -550 | 3,600 | 646.55 | 15.40 | 23850 | -8.55 | 112.15 | 1,15,675 | 13,675 | 90,300 |
| 3,65,900 | -12,075 | 59,750 | 606.80 | 14.80 | 23900 | -12.65 | 121.05 | 4,17,550 | 30,300 | 6,11,625 |
| 32,850 | -1,150 | 2,900 | 570.30 | 6.00 | 23950 | -14.15 | 132.80 | 90,975 | -10,550 | 73,025 |
| 29,64,425 | -1,31,125 | 6,18,375 | 530.60 | 9.45 | 24000 | -12.40 | 144.70 | 21,14,425 | 1,79,450 | 46,22,225 |
| 35,150 | -625 | 9,175 | 494.90 | 10.00 | 24050 | -11.95 | 158.50 | 55,750 | 7,850 | 49,425 |
| 4,88,950 | -9,375 | 2,01,450 | 459.35 | 7.35 | 24100 | -15.25 | 172.75 | 4,43,550 | 14,500 | 6,34,525 |
| 43,675 | -2,050 | 21,025 | 428.20 | 13.40 | 24150 | -15.95 | 189.05 | 54,600 | 575 | 74,500 |
| 10,18,225 | 2,550 | 5,30,250 | 394.80 | 4.80 | 24200 | -15.20 | 206.30 | 7,91,125 | -46,125 | 11,95,900 |
| 65,975 | 275 | 93,175 | 361.25 | 2.25 | 24250 | -16.60 | 224.30 | 1,28,675 | 1,525 | 80,300 |
| 8,91,350 | 1,02,350 | 8,52,025 | 333.00 | 1.00 | 24300 | -21.00 | 244.00 | 9,45,650 | 80,200 | 8,41,250 |
| 85,875 | 17,375 | 2,13,175 | 302.70 | 2.70 | 24350 | -18.45 | 265.70 | 1,91,925 | 30,125 | 85,250 |
| 6,48,800 | 1,00,050 | 10,35,700 | 276.15 | 5.15 | 24400 | -19.15 | 286.90 | 11,16,950 | 1,74,725 | 3,84,950 |
| 49,625 | 1,650 | 98,050 | 248.05 | 1.85 | 24450 | -19.20 | 310.70 | 55,175 | 10,525 | 27,325 |
| 22,15,425 | 32,350 | 15,14,700 | 224.00 | 2.00 | 24500 | -23.70 | 335.30 | 13,52,425 | 4,18,175 | 10,89,100 |
| 86,900 | -6,275 | 1,00,925 | 200.00 | -0.40 | 24550 | -22.45 | 361.55 | 8,650 | 1,675 | 9,200 |
| 4,26,275 | 20,575 | 5,08,550 | 178.20 | 4.15 | 24600 | -25.40 | 388.35 | 1,77,500 | 58,725 | 89,325 |
| 51,625 | -5,200 | 62,950 | 159.00 | 1.55 | 24650 | -26.35 | 415.95 | 4,625 | 200 | 3,825 |
| 6,28,000 | 19,600 | 4,16,725 | 139.50 | 1.50 | 24700 | -23.90 | 450.00 | 39,300 | 8,400 | 20,600 |
| 86,125 | 20,050 | 95,675 | 123.60 | -0.20 | 24750 | -25.55 | 481.60 | 2,650 | 1,300 | 5,850 |
| 7,65,175 | 50,550 | 5,69,175 | 107.10 | -0.75 | 24800 | -22.40 | 515.60 | 47,675 | 8,150 | 1,49,300 |
| 67,425 | 5,975 | 1,23,500 | 93.60 | -1.40 | 24850 | -26.70 | 553.30 | 5,675 | 3,775 | 6,100 |
| 3,76,525 | 31,450 | 3,54,600 | 81.40 | -1.80 | 24900 | -28.55 | 591.00 | 3,350 | 1,575 | 9,100 |
| 69,925 | -13,275 | 96,650 | 70.65 | -2.55 | 24950 | 0.00 | 840.85 | 0 | 0 | 0 |
| 32,30,925 | 2,24,550 | 17,07,900 | 62.20 | -0.95 | 25000 | -26.45 | 668.90 | 1,78,375 | 18,175 | 10,55,075 |
| 76,950 | -3,675 | 1,12,700 | 52.60 | -1.65 | 25050 | -69.30 | 699.90 | 50 | 25 | 1,625 |
| 4,67,825 | 40,475 | 3,29,975 | 45.05 | -1.85 | 25100 | -20.55 | 752.15 | 3,100 | 2,100 | 3,025 |
| 65,625 | 12,250 | 77,425 | 38.75 | -0.20 | 25150 | 0.00 | 1008.45 | 0 | 25 | 0 |
| 4,51,750 | 77,125 | 5,63,425 | 32.95 | -0.60 | 25200 | -22.10 | 837.95 | 1,225 | -75 | 5,450 |
| 44,375 | -4,300 | 47,575 | 27.35 | -1.65 | 25250 | 0.00 | 1068.65 | 0 | 0 | 0 |
| 5,91,150 | -3,150 | 4,72,075 | 23.50 | -1.65 | 25300 | -38.15 | 907.00 | 475 | 75 | 1,775 |
| 25,200 | 3,675 | 34,075 | 20.35 | -0.75 | 25350 | 0.00 | 2389.25 | 0 | 0 | 0 |
| 3,86,125 | 725 | 2,01,175 | 17.10 | -0.20 | 25400 | -54.90 | 1027.40 | 1,125 | 500 | 2,500 |
| 22,800 | 875 | 4,075 | 15.35 | 0.25 | 25450 | 0.00 | 2479.95 | 0 | 0 | 0 |
| 8,79,775 | 13,675 | 5,09,650 | 13.65 | -0.45 | 25500 | -19.05 | 1121.00 | 23,925 | 5,800 | 2,46,575 |
| 6,950 | 1,425 | 4,225 | 11.55 | -0.50 | 25550 | 0.00 | 1290.35 | 0 | 400 | 0 |
| 1,88,150 | 15,775 | 1,63,750 | 10.30 | 0.00 | 25600 | 0.00 | 1256.00 | 0 | -50 | 0 |
| 22,175 | -1,450 | 15,875 | 9.20 | 0.20 | 25650 | 0.00 | 2663.40 | 0 | 0 | 0 |
| 89,250 | 975 | 86,300 | 8.25 | -0.05 | 25700 | 0.00 | 1349.95 | 0 | 350 | 0 |
| 5,525 | 1,800 | 3,775 | 7.80 | -1.20 | 25750 | 0.00 | 2756.15 | 0 | 0 | 0 |
| 2,61,850 | 15,000 | 1,71,375 | 7.20 | -0.05 | 25800 | -24.30 | 1413.60 | 1,000 | 625 | 5,325 |
| 4,025 | 3,975 | 6,500 | 6.50 | -0.60 | 25850 | 0.00 | 2849.40 | 0 | 0 | 0 |
| 39,700 | 16,350 | 87,425 | 6.25 | -0.50 | 25900 | 0.00 | 1550.00 | 0 | 0 | 0 |
| 0 | 0 | 0 | 32.25 | 25950 | 2943.20 | 0 | 0 | 0 | ||
| 41,425 | 41,425 | 77,875 | 5.80 | 26000 | 1591.30 | 2,250 | 1,800 | 1,800 | ||
| 625 | 625 | 3,125 | 6.00 | 26050 | 3037.50 | 0 | 0 | 0 | ||
| 2,64,00,000 | 3,84,74,575 | |||||||||
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.