`
Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
25377.55 -41.00 (-0.16%)

Option Chain for NIFTY

18 Sep 2024 04:11 PM 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
3,33,425 -250 1,100 9400 -50.00 16000 -0.70 0.95 95,900 18,400 9,65,025
0 0 0 8263.95 0.00 17000 -0.45 1.35 25,050 3,500 1,48,550
10,825 0 25 7399 -40.25 18000 -0.30 1.3 42,825 325 96,700
0 0 0 0 0.00 18750 0.00 0 0 0 0
0 0 0 0 0.00 18800 0.00 0 0 0 0
0 0 0 0 0.00 18850 0.00 0 0 0 0
0 0 0 0 0.00 18900 0.00 0 0 0 0
0 0 0 0 0.00 18950 0.00 0 0 0 0
1,22,525 -25 1,625 6410 -35.00 19000 -0.40 1.3 63,700 700 2,67,850
0 0 0 0 0.00 19050 0.00 0 0 0 0
0 0 0 0 0.00 19100 0.00 0 0 0 0
0 0 0 0 0.00 19150 0.00 0 0 0 0
0 0 0 0 0.00 19200 0.00 0 0 0 0
0 0 0 0 0.00 19250 0.00 0 0 0 0
0 0 0 0 0.00 19300 0.00 0 0 0 0
0 0 0 0 0.00 19350 0.00 0 0 0 0
0 0 0 0 0.00 19400 0.00 0 0 0 0
0 0 0 0 0.00 19450 0.00 0 0 0 0
0 0 0 0 0.00 19500 0.00 0 0 0 0
0 0 0 0 0.00 19550 0.00 0 0 0 0
0 0 0 0 0.00 19600 0.00 0 0 0 0
0 0 0 0 0.00 19650 0.00 0 0 0 0
0 0 0 0 0.00 19700 0.00 0 0 0 0
0 0 0 0 0.00 19750 0.00 0 0 0 0
0 0 0 0 0.00 19800 0.00 0 0 0 0
0 0 0 0 0.00 19850 0.00 0 0 0 0
0 0 0 0 0.00 19900 0.00 0 0 0 0
0 0 0 0 0.00 19950 0.00 0 0 0 0
2,72,800 -2,050 9,800 5384.05 -55.70 20000 -0.35 1.65 1,76,200 -20,675 7,44,950
0 0 0 0 0.00 20050 0.00 0 0 0 0
0 0 0 0 0.00 20100 0.00 0 0 0 0
0 0 0 0 0.00 20150 0.00 0 0 0 0
0 0 0 0 0.00 20200 0.00 0 0 0 0
0 0 0 0 0.00 20250 0.00 0 0 0 0
0 0 0 0 0.00 20300 0.00 0 0 0 0
0 0 0 0 0.00 20350 0.00 0 0 0 0
0 0 0 0 0.00 20400 0.00 0 0 0 0
0 0 0 0 0.00 20450 0.00 0 0 0 0
0 0 0 0 0.00 20500 0.00 0 0 0 0
0 0 0 0 0.00 20550 0.00 0 0 0 0
0 0 0 0 0.00 20600 0.00 0 0 0 0
0 0 0 0 0.00 20650 0.00 0 0 0 0
0 0 0 0 0.00 20700 0.00 0 0 0 0
0 0 0 0 0.00 20750 0.00 0 0 0 0
0 0 0 0 0.00 20800 0.00 0 0 0 0
0 0 0 0 0.00 20850 0.00 0 0 0 0
0 0 0 0 0.00 20900 0.00 0 0 0 0
0 0 0 0 0.00 20950 0.00 0 0 0 0
4,58,150 -6,375 11,575 4364.95 -72.90 21000 0.05 2.35 3,00,100 -7,275 9,54,125
0 0 0 0 0.00 21050 0.00 0 0 0 0
0 0 0 0 0.00 21100 0.00 0 0 0 0
0 0 0 0 0.00 21150 0.00 0 0 0 0
0 0 0 0 0.00 21200 0.00 0 0 0 0
0 0 0 0 0.00 21250 0.00 0 0 0 0
0 0 0 0 0.00 21300 0.00 0 0 0 0
0 0 0 0 0.00 21350 0.00 0 0 0 0
0 0 0 0 0.00 21400 0.00 0 0 0 0
0 0 0 0 0.00 21450 0.00 0 0 0 0
0 0 0 0 0.00 21500 0.00 0 0 0 0
0 0 0 0 0.00 21550 0.00 0 0 0 0
0 0 0 0 0.00 21600 0.00 0 0 0 0
0 0 0 0 0.00 21650 0.00 0 0 0 0
0 0 0 0 0.00 21700 0.00 0 0 0 0
0 0 0 0 0.00 21750 0.00 0 0 0 0
0 0 0 0 0.00 21800 0.00 0 0 0 0
0 0 0 0 0.00 21850 0.00 0 0 0 0
0 0 0 0 0.00 21900 0.00 0 0 0 0
0 0 0 0 0.00 21950 0.00 0 0 0 0
3,30,725 -7,075 12,050 3374.95 -67.05 22000 0.05 3.3 12,78,475 -8,450 27,09,250
0 0 0 0 0.00 22050 0.00 0 0 0 0
0 0 0 0 0.00 22100 0.00 0 0 0 0
0 0 0 0 0.00 22150 0.00 0 0 0 0
0 0 0 0 0.00 22200 0.00 0 0 0 0
0 0 0 3100 0.00 22250 -0.25 3 24,975 2,800 20,450
4,425 0 25 3175 325.00 22300 1.20 4.15 64,825 -700 2,68,250
0 0 0 2580 0.00 22350 -0.40 3.35 9,650 2,625 9,850
0 0 0 2539.85 0.00 22400 0.35 3.9 1,70,025 -3,600 2,22,375
0 0 0 2480 0.00 22450 0.20 4 19,025 -9,19,175 3,625
1,58,950 -2,725 3,350 2889 -55.20 22500 0.50 4.1 13,89,775 -16,49,225 16,18,575
0 0 0 2468.5 0.00 22550 -0.25 3.55 5,775 -3,52,650 8,575
3,950 -50 75 2860 -24.35 22600 0.65 4.55 1,20,325 -2,000 1,25,525
0 0 0 2372.65 0.00 22650 0.35 4.25 9,150 -32,975 11,300
0 0 0 2733.3 0.00 22700 0.10 4.6 2,44,375 8,250 2,23,275
0 0 0 1850 0.00 22750 0.65 5.05 7,800 -29,875 5,650
0 0 0 2586.1 0.00 22800 0.65 5.4 1,92,725 12,075 2,20,225
0 0 0 2187.35 0.00 22850 -0.15 4.65 8,925 1,975 7,200
0 0 0 2537.4 0.00 22900 1.05 6 3,79,825 775 1,41,375
0 0 0 2075.85 0.00 22950 0.85 5.65 20,050 -61,225 5,450
6,28,775 6,02,675 17,875 2365.9 -81.35 23000 0.65 5.55 21,20,100 -1,07,125 40,33,575
0 0 0 2030.7 0.00 23050 0.50 5.45 45,600 10,475 30,050
0 0 0 2303 0.00 23100 0.00 5.7 3,49,800 14,325 1,24,150
1,350 0 50 2315 35.00 23150 0.40 5.75 9,975 -48,175 21,450
13,225 0 50 2318 55.70 23200 0.75 6.35 1,91,150 -8,65,975 1,56,050
0 0 0 2200 0.00 23250 0.55 6.35 60,625 -2,15,525 22,825
0 0 0 2091.9 0.00 23300 1.30 7.2 4,26,725 -6,04,725 1,94,250
0 0 0 1889.6 0.00 23350 0.00 6.35 35,475 -2,250 18,925
5,575 -75 175 1975 -78.00 23400 1.00 8.05 4,01,125 -22,000 2,16,650
0 0 0 1205.9 0.00 23450 1.50 8.2 24,475 -2,075 19,625
2,24,025 -1,975 7,150 1875.85 -71.45 23500 2.00 8.65 24,03,375 -11,15,575 22,82,900
0 0 0 1808 0.00 23550 1.85 9.05 19,825 -87,700 30,950
14,725 -25 75 1785 -65.00 23600 1.20 9.1 6,93,225 -8,23,950 3,05,275
0 0 0 1800 0.00 23650 2.55 9.65 17,550 -89,775 26,600
8,350 -75 200 1670.4 -84.60 23700 3.55 14 4,97,475 -775 3,42,050
0 0 0 1432.55 0.00 23750 4.10 12.7 1,87,925 -1,40,875 57,350
11,725 1,200 125 1609.3 -56.90 23800 2.25 12 17,36,325 -89,100 8,59,400
0 0 0 1400 0.00 23850 3.15 12.7 2,61,025 14,650 63,475
10,550 9,450 475 1509.45 -53.55 23900 2.85 13.35 8,01,650 75,100 3,91,025
3,650 3,500 25 1463.1 28.10 23950 4.45 15.15 2,52,550 23,650 1,15,475
7,43,550 -13,575 78,150 1385.2 -73.25 24000 4.20 15.95 39,88,475 1,58,175 53,27,625
0 0 0 1280.15 0.00 24050 4.70 16.5 2,14,775 -2,20,250 83,250
36,750 33,000 1,600 1278.3 -76.70 24100 4.05 17.15 17,00,475 1,51,125 11,15,675
9,600 7,500 2,675 1277.85 -10.10 24150 5.65 19.25 3,39,800 -3,28,500 87,750
74,500 62,800 7,400 1186.8 -73.20 24200 4.90 19.8 20,98,375 -4,25,700 12,51,375
6,800 5,500 200 1181.35 -46.40 24250 7.05 23.05 5,86,000 -1,05,475 1,82,050
1,83,100 -2,375 4,675 1102 -57.35 24300 6.80 23.65 22,97,775 7,22,425 19,54,375
6,600 -100 175 1051.15 -71.90 24350 10.10 27.5 5,11,000 -2,79,500 1,23,550
75,625 25 10,825 996.05 -69.05 24400 9.35 29.7 23,85,575 4,40,800 13,62,950
6,500 550 2,250 967.2 -62.25 24450 10.50 32.35 4,09,900 7,425 1,13,700
13,77,700 43,275 2,27,700 901.35 -70.30 24500 11.90 36.4 55,87,525 2,85,400 48,74,075
8,625 2,750 200 850 -70.60 24550 12.50 38.6 4,73,750 -6,10,025 1,30,475
1,05,025 -1,000 16,150 812.5 -61.90 24600 13.95 43.05 33,65,475 -1,48,875 14,74,050
11,625 -725 1,300 770.35 -61.50 24650 16.70 48 5,76,825 -8,10,950 1,33,400
1,43,825 4,750 37,150 720 -61.05 24700 16.55 52.3 26,02,125 -8,91,725 13,94,275
18,200 -9,750 9,625 677.7 -60.35 24750 19.95 58.5 7,19,200 -6,47,075 2,26,650
5,78,450 1,950 1,41,200 632.45 -62.20 24800 21.90 64.95 41,65,525 1,58,125 30,62,225
42,725 425 2,08,625 591.9 -55.65 24850 22.10 70.25 6,58,850 -13,925 1,84,675
5,24,850 -36,175 2,56,925 550 -50.05 24900 25.65 78.9 44,33,500 7,41,575 24,23,950
71,650 -31,175 85,900 508.1 -50.35 24950 27.90 88 11,52,175 -7,61,675 3,13,600
45,61,250 -2,28,600 18,14,625 469 -47.00 25000 31.00 98 1,08,78,675 52,62,600 1,13,32,150
1,34,200 -14,300 1,84,525 430.6 -41.75 25050 36.70 110.75 13,05,050 -1,725 3,13,575
15,03,150 7,88,450 8,19,250 393.1 -40.90 25100 35.65 119.4 57,41,900 6,31,250 35,98,650
1,05,850 -2,525 1,90,375 356.95 -33.05 25150 41.00 133.9 14,24,875 59,875 2,85,750
15,02,275 5,63,225 17,70,750 317.15 -37.50 25200 43.10 148 93,22,625 -5,73,400 29,34,175
1,71,375 -5,46,325 4,66,825 284.5 -30.85 25250 43.90 162.95 16,67,750 -15,67,325 3,21,250
16,25,150 1,26,900 43,21,300 251 -32.00 25300 47.10 181 67,75,300 -18,07,075 27,72,600
4,56,350 1,89,050 19,08,200 220.3 -27.95 25350 49.90 199.9 26,20,800 -16,37,925 4,35,025
25,26,200 -21,51,000 1,08,68,325 193 -26.00 25400 50.20 219 1,12,24,850 3,14,350 27,52,625
3,50,200 1,28,500 28,29,250 166 -25.00 25450 54.10 244.75 20,44,450 -9,96,250 1,74,100
30,67,700 -16,79,875 1,12,87,800 141 -22.90 25500 52.15 266.15 69,02,625 -7,175 22,00,725
2,72,925 82,800 19,69,625 119 -20.55 25550 42.70 282.65 4,17,775 -2,79,850 77,850
19,23,875 -24,64,075 67,45,675 100 -17.80 25600 62.65 330.2 13,07,825 1,14,175 2,97,275
2,96,225 91,950 18,39,300 82.95 -14.05 25650 62.65 359.1 1,77,875 -1,17,450 45,150
19,80,050 -23,56,700 74,95,325 67 -13.00 25700 66.80 395 5,56,275 43,600 1,61,800
3,56,425 1,09,275 18,64,575 55 -8.95 25750 66.90 430.9 2,05,400 63,350 77,300
38,80,950 21,60,625 1,01,21,375 44.15 -8.40 25800 74.05 477 3,13,550 12,300 1,05,625
3,10,275 90,475 18,27,300 37 -5.40 25850 71.05 512.45 17,750 -1,475 7,700
13,48,200 -20,37,425 40,00,175 29.5 -3.10 25900 78.95 559.7 48,525 825 33,650
2,55,500 -7,63,275 12,67,675 24 -2.45 25950 76.65 602.7 9,000 6,775 8,475
46,86,400 -60,38,725 96,23,800 20.3 -0.70 26000 81.20 650 6,07,000 5,74,375 7,18,600
2,96,900 28,600 15,52,075 16.95 1.10 26050 82.40 696.55 3,775 -1,800 800
11,31,300 -6,79,725 36,63,825 12.7 0.15 26100 78.25 740.25 5,525 10,400 16,900
2,30,675 -3,04,150 10,92,475 11.15 0.35 26150 68.50 776.8 450 -125 2,225
15,25,325 -4,13,525 41,15,250 9.65 1.60 26200 82.60 840 12,950 4,625 7,225
1,87,575 -2,47,950 8,65,600 8.15 1.00 26250 89.45 889.25 50 225 250
6,77,525 1,56,500 17,58,575 7.85 1.65 26300 72.85 924.4 700 1,250 3,025
1,40,725 -1,38,275 6,19,725 6.65 1.20 26350 0.00 1369 0 0 0
4,26,275 77,950 13,42,750 5.6 0.70 26400 66.25 1022.7 2,400 -25 1,500
51,400 -1,45,175 2,33,600 5.45 1.25 26450 56.35 1053.9 125 0 275
19,34,525 3,39,975 27,69,925 5.35 1.15 26500 75.55 1131.9 16,250 2,18,825 2,31,175
55,200 19,575 1,39,725 5 1.05 26550 0.00 1396.8 0 0 0
4,26,000 1,51,775 11,11,050 4.5 1.00 26600 -85.85 1189.15 100 1,150 1,175
23,675 -4,90,525 25,000 4.05 0.85 26650 0.00 2307.75 0 0 0
2,71,425 -2,08,925 6,37,325 3.9 0.40 26700 0.00 1288.2 0 -150 0
30,625 -11,22,275 55,025 3.4 0.30 26750 0.00 2391.55 0 0 0
67,725 34,425 1,71,750 3.95 0.85 26800 0.00 1345.3 0 0 0
23,525 11,700 43,500 3.35 0.55 26850 0.00 2476.35 0 0 0
1,07,300 44,375 3,06,800 3.6 0.40 26900 0.00 1575 0 0 0
18,725 -19,91,725 46,250 2.75 0.10 26950 0.00 2562.05 0 0 0
33,25,400 84,725 29,23,725 3.05 0.15 27000 79.40 1629.4 19,950 -7,400 4,74,025
8,725 -21,43,975 14,150 2.85 0.05 27050 0.00 2648.6 0 0 0
22,200 -15,20,775 1,02,475 2.6 0.50 27100 0.00 1650 150 0 0
26,200 -18,83,300 1,02,700 2.85 0.50 27150 0.00 2736 0 150 0
0 0 0 0 0.00 27200 0.00 0 0 0 0
0 0 0 0 0.00 27250 0.00 0 0 0 0
0 0 0 0 0.00 27300 0.00 0 0 0 0
0 0 0 0 0.00 27350 0.00 0 0 0 0
0 0 0 0 0.00 27400 0.00 0 0 0 0
0 0 0 0 0.00 27450 0.00 0 0 0 0
0 0 0 0 0.00 27500 0.00 0 0 0 0
0 0 0 0 0.00 27550 0.00 0 0 0 0
0 0 0 0 0.00 27600 0.00 0 0 0 0
0 0 0 0 0.00 27650 0.00 0 0 0 0
0 0 0 0 0.00 27700 0.00 0 0 0 0
0 0 0 0 0.00 27750 0.00 0 0 0 0
0 0 0 0 0.00 27800 0.00 0 0 0 0
0 0 0 0 0.00 27850 0.00 0 0 0 0
0 0 0 0 0.00 27900 0.00 0 0 0 0
0 0 0 0 0.00 27950 0.00 0 0 0 0
5,90,400 20,450 3,87,350 1.9 0.50 28000 79.90 2617.3 13,000 650 2,23,150
0 0 0 0 0.00 28050 0.00 0 0 0 0
0 0 0 0 0.00 28100 0.00 0 0 0 0
0 0 0 0 0.00 28150 0.00 0 0 0 0
0 0 0 0 0.00 28200 0.00 0 0 0 0
0 0 0 0 0.00 28250 0.00 0 0 0 0
0 0 0 0 0.00 28300 0.00 0 0 0 0
0 0 0 0 0.00 28350 0.00 0 0 0 0
0 0 0 0 0.00 28400 0.00 0 0 0 0
0 0 0 0 0.00 28450 0.00 0 0 0 0
0 0 0 0 0.00 28500 0.00 0 0 0 0
0 0 0 0 0.00 28550 0.00 0 0 0 0
0 0 0 0 0.00 28600 0.00 0 0 0 0
0 0 0 0 0.00 28650 0.00 0 0 0 0
0 0 0 0 0.00 28700 0.00 0 0 0 0
0 0 0 0 0.00 28750 0.00 0 0 0 0
0 0 0 0 0.00 28800 0.00 0 0 0 0
0 0 0 0 0.00 28850 0.00 0 0 0 0
0 0 0 0 0.00 28900 0.00 0 0 0 0
0 0 0 0 0.00 28950 0.00 0 0 0 0
8,86,525 83,725 9,15,875 1.4 0.30 29000 81.10 3614.2 53,975 -21,200 1,45,125
5,04,43,825 7,36,70,775
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.