NIFTY
Nifty
24044.5
175.70 (0.74%)
Option Chain for NIFTY
27 Jun 2024 04:11 PM 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 | |
| 100 | 100 | 150 | 3845.25 | 401.60 | 20150 | -0.50 | 1 | 9,56,575 | 4,15,400 | 4,93,875 |
| 150 | -125 | 125 | 3765 | 215.00 | 20200 | -0.15 | 1.55 | 21,95,800 | 9,63,050 | 10,10,025 |
| 125 | 125 | 25 | 3506.8 | 169.20 | 20250 | -0.75 | 1.45 | 4,84,750 | 2,28,050 | 2,30,825 |
| 0 | 75 | 0 | 3296.2 | 0.00 | 20300 | -0.65 | 1.1 | 4,11,825 | 1,04,250 | 1,30,700 |
| 0 | 75 | 0 | 3238.55 | 0.00 | 20350 | -0.30 | 1.7 | 1,05,650 | 47,375 | 53,075 |
| 0 | 50 | 0 | 3193.05 | 0.00 | 20400 | -0.20 | 1.55 | 3,15,250 | 95,000 | 1,02,025 |
| 0 | 50 | 0 | 3143.25 | 0.00 | 20450 | -0.10 | 1.4 | 1,21,325 | 49,025 | 55,100 |
| 700 | 550 | 925 | 3536.75 | 296.75 | 20500 | 0.10 | 2 | 17,75,725 | 8,38,175 | 9,00,375 |
| 0 | 125 | 0 | 3045.15 | 0.00 | 20550 | 0.60 | 2.5 | 42,725 | 17,250 | 22,425 |
| 175 | 175 | 25 | 3370 | 380.35 | 20600 | 0.35 | 2.5 | 7,92,850 | 2,95,200 | 3,02,525 |
| 0 | 50 | 0 | 2939.85 | 0.00 | 20650 | 0.30 | 2.65 | 15,425 | 475 | 3,600 |
| 0 | 125 | 0 | 2890 | 0.00 | 20700 | -0.20 | 2 | 7,23,800 | 3,17,100 | 3,20,825 |
| 0 | 200 | 0 | 2836.55 | 0.00 | 20750 | 1.00 | 2.9 | 15,975 | 3,300 | 5,000 |
| 0 | 125 | 0 | 2786.45 | 0.00 | 20800 | 0.75 | 2.5 | 7,57,650 | 3,25,000 | 3,34,125 |
| 0 | 175 | 0 | 2737.55 | 0.00 | 20850 | -0.20 | 2.05 | 14,150 | 3,000 | 6,575 |
| 0 | 25 | 0 | 2874.8 | 0.00 | 20900 | 0.85 | 2.9 | 1,11,425 | 24,150 | 30,975 |
| 0 | 50 | 0 | 2824.9 | 0.00 | 20950 | -0.35 | 1.55 | 9,375 | 300 | 2,075 |
| 7,800 | 2,175 | 2,250 | 3042.25 | 142.25 | 21000 | 0.30 | 2.15 | 22,22,250 | 8,56,450 | 11,45,850 |
| 0 | 50 | 0 | 2725.2 | 0.00 | 21050 | 0.55 | 2.65 | 16,175 | 1,800 | 6,475 |
| 500 | 500 | 50 | 2754.7 | 79.35 | 21100 | -0.50 | 1.3 | 1,74,650 | 52,200 | 59,475 |
| 575 | 575 | 1,000 | 2855 | 229.40 | 21150 | 4.35 | 6 | 50,750 | 2,100 | 21,325 |
| 1,175 | 1,175 | 1,000 | 2791 | 214.55 | 21200 | 0.45 | 2.15 | 2,14,375 | 63,625 | 69,400 |
| 3,850 | 3,850 | 3,700 | 2808.9 | 282.40 | 21250 | 2.70 | 5 | 20,550 | 6,500 | 12,525 |
| 1,750 | 1,750 | 1,500 | 2666.85 | 190.90 | 21300 | -0.70 | 1.1 | 1,30,675 | 41,875 | 48,650 |
|
|
||||||||||
| 1,975 | 1,975 | 1,900 | 2610 | 182.60 | 21350 | 1.45 | 3.9 | 21,150 | 6,550 | 8,450 |
| 800 | 175 | 600 | 2600 | 116.10 | 21400 | -0.75 | 1.45 | 2,66,775 | 94,900 | 1,03,550 |
| 525 | 525 | 25 | 2401.6 | 79.50 | 21450 | 0.70 | 3 | 52,375 | 24,800 | 28,875 |
| 7,650 | 2,775 | 3,275 | 2535.05 | 130.05 | 21500 | 0.50 | 2.75 | 21,33,600 | 9,03,500 | 10,60,125 |
| 0 | 325 | 0 | 2228.2 | 0.00 | 21550 | 0.00 | 2.5 | 1,01,100 | 25,450 | 28,850 |
| 325 | 325 | 1,450 | 2451 | 288.00 | 21600 | 2.35 | 4.5 | 14,93,750 | 5,21,550 | 5,42,825 |
| 0 | 300 | 0 | 2128.6 | 0.00 | 21650 | 0.75 | 3.1 | 6,74,125 | 2,77,675 | 2,82,525 |
| 925 | 25 | 50 | 2312 | 112.45 | 21700 | 0.50 | 2.65 | 11,70,700 | 4,04,250 | 4,35,925 |
| 3,425 | 3,425 | 3,100 | 2353.2 | 323.55 | 21750 | 0.60 | 3 | 6,70,600 | 2,59,825 | 2,86,575 |
| 2,125 | 600 | 2,450 | 2245 | 140.00 | 21800 | 0.05 | 2.45 | 17,60,050 | 5,09,600 | 6,07,850 |
| 4,900 | 4,150 | 6,000 | 2221.7 | 181.70 | 21850 | 0.45 | 3.1 | 8,58,000 | 3,04,400 | 3,14,200 |
| 1,250 | 450 | 550 | 2120 | 270.00 | 21900 | -0.60 | 2.3 | 14,71,175 | 4,94,000 | 5,48,825 |
| 0 | 100 | 0 | 1832.1 | 0.00 | 21950 | 2.25 | 5 | 6,10,750 | 2,02,800 | 2,16,400 |
| 27,050 | 16,375 | 21,975 | 2041 | 142.50 | 22000 | -0.10 | 2.5 | 65,18,025 | 19,69,900 | 24,34,475 |
| 750 | 50 | 225 | 1988 | 116.40 | 22050 | 2.00 | 4.8 | 6,67,750 | 2,43,250 | 2,72,300 |
| 1,925 | 200 | 600 | 1930 | 140.10 | 22100 | 1.30 | 4.3 | 12,06,675 | 89,775 | 1,60,375 |
| 675 | 675 | 50 | 1898 | 265.05 | 22150 | 0.60 | 4 | 2,07,225 | 23,500 | 44,850 |
| 6,825 | 1,025 | 10,850 | 1868.3 | 173.30 | 22200 | -0.80 | 2.8 | 20,40,375 | 2,88,250 | 4,43,450 |
| 725 | 725 | 75 | 1726 | 193.65 | 22250 | -1.55 | 2.25 | 3,89,400 | 81,225 | 1,13,550 |
| 3,500 | 525 | 1,325 | 1729.45 | 132.20 | 22300 | -1.10 | 3.1 | 28,99,200 | 4,30,100 | 7,28,000 |
| 675 | 0 | 50 | 1636.95 | 77.95 | 22350 | -0.05 | 4.2 | 2,97,275 | 32,950 | 78,150 |
| 3,925 | 1,275 | 1,775 | 1629.1 | 135.10 | 22400 | -1.85 | 2.75 | 24,67,975 | 2,67,550 | 4,93,875 |
| 2,050 | 1,150 | 1,575 | 1525 | 170.00 | 22450 | 3.10 | 7.9 | 3,54,175 | 82,000 | 1,36,625 |
| 1,18,575 | 70,750 | 83,500 | 1544.75 | 149.75 | 22500 | -2.00 | 3.25 | 78,45,475 | 27,55,400 | 35,25,325 |
| 2,625 | 2,625 | 975 | 1413.9 | 199.45 | 22550 | -2.60 | 3.55 | 13,03,950 | 1,00,475 | 4,16,050 |
| 14,325 | 7,800 | 8,250 | 1451.05 | 166.05 | 22600 | -0.50 | 5.5 | 36,04,675 | 7,06,200 | 9,91,575 |
| 1,825 | 1,825 | 100 | 1281.15 | 123.50 | 22650 | 0.00 | 6 | 6,97,275 | 1,41,325 | 2,12,675 |
| 19,325 | 7,975 | 11,575 | 1351 | 141.00 | 22700 | -1.95 | 5 | 68,15,625 | 19,62,375 | 23,54,200 |
| 2,525 | 575 | 2,075 | 1257 | 127.55 | 22750 | -3.05 | 4.4 | 15,84,625 | 4,33,550 | 5,50,050 |
| 45,275 | 10,625 | 22,975 | 1248.65 | 140.10 | 22800 | -0.65 | 7.45 | 66,98,850 | 11,12,150 | 17,29,250 |
| 2,050 | 800 | 925 | 1202.45 | 141.85 | 22850 | -2.25 | 6.55 | 14,16,625 | 1,36,350 | 2,12,125 |
| 33,325 | -1,025 | 28,100 | 1156.6 | 146.90 | 22900 | -2.85 | 7.65 | 59,62,525 | 7,44,900 | 12,29,200 |
| 2,950 | -125 | 800 | 1029 | 69.35 | 22950 | -2.15 | 9.3 | 15,46,200 | 1,20,925 | 2,33,200 |
| 3,79,625 | 2,19,350 | 5,65,500 | 1052 | 147.70 | 23000 | -3.15 | 10.35 | 1,21,66,250 | 26,52,225 | 40,66,725 |
| 5,850 | -75 | 475 | 988.7 | 129.70 | 23050 | -3.50 | 10.5 | 18,06,625 | 1,44,675 | 2,42,150 |
| 59,350 | 11,375 | 36,575 | 955.9 | 122.95 | 23100 | -4.20 | 11.9 | 59,93,775 | 3,77,800 | 10,67,750 |
| 8,625 | 4,800 | 6,900 | 913.85 | 143.05 | 23150 | -3.30 | 12 | 16,12,150 | 2,10,100 | 2,89,700 |
| 1,12,175 | 8,425 | 97,675 | 858 | 142.05 | 23200 | -8.05 | 15 | 66,11,725 | 8,61,325 | 16,87,250 |
| 15,525 | 450 | 12,175 | 815.2 | 139.00 | 23250 | -9.70 | 16.5 | 18,45,400 | 2,30,900 | 4,46,725 |
| 1,46,950 | -11,775 | 1,52,400 | 760 | 132.00 | 23300 | -13.75 | 18.25 | 61,89,575 | 8,14,275 | 15,05,225 |
| 17,325 | 1,475 | 23,850 | 724 | 135.40 | 23350 | -15.05 | 21.65 | 16,99,400 | 1,70,250 | 3,48,675 |
| 2,02,400 | -70,975 | 3,98,775 | 661.5 | 123.10 | 23400 | -19.05 | 24.3 | 67,01,525 | 3,23,325 | 13,92,000 |
| 46,500 | -9,675 | 66,275 | 622 | 128.00 | 23450 | -21.80 | 28.45 | 19,76,000 | 1,91,225 | 4,03,775 |
| 6,46,750 | 46,200 | 17,93,475 | 571 | 116.15 | 23500 | -26.00 | 32 | 1,48,49,575 | 16,02,350 | 32,35,625 |
| 67,625 | 5,725 | 1,49,150 | 530.15 | 120.15 | 23550 | -31.00 | 37 | 25,19,350 | 2,10,725 | 4,88,175 |
| 3,91,300 | -2,13,650 | 18,35,675 | 486.4 | 116.35 | 23600 | -35.80 | 43 | 1,25,30,600 | 13,18,800 | 27,85,175 |
| 81,275 | 8,275 | 3,57,625 | 438.55 | 100.75 | 23650 | -42.45 | 48.55 | 44,70,525 | 4,41,950 | 7,70,300 |
| 8,10,875 | -46,000 | 36,52,650 | 401.4 | 104.40 | 23700 | -46.00 | 58 | 1,31,23,850 | 10,06,250 | 23,03,825 |
| 99,900 | -4,125 | 11,01,900 | 360 | 96.00 | 23750 | -53.50 | 67.5 | 41,39,325 | 2,96,725 | 5,41,900 |
| 11,09,800 | 2,33,775 | 1,00,61,950 | 323 | 90.00 | 23800 | -62.05 | 78.05 | 1,98,91,650 | 19,22,875 | 28,83,775 |
| 5,92,525 | 3,00,300 | 52,31,275 | 283.9 | 78.90 | 23850 | -68.95 | 91 | 72,16,250 | 6,51,425 | 9,27,250 |
| 13,90,025 | 5,06,250 | 1,98,90,450 | 250 | 70.00 | 23900 | -76.90 | 106 | 1,97,25,725 | 17,68,375 | 22,82,625 |
| 5,76,525 | 4,28,200 | 82,57,825 | 219 | 65.10 | 23950 | -82.15 | 123 | 81,26,100 | 7,75,400 | 8,26,550 |
| 43,08,100 | 23,65,550 | 4,59,15,225 | 187.5 | 58.70 | 24000 | -90.85 | 141.25 | 2,87,63,900 | 46,84,975 | 54,42,300 |
| 8,34,950 | 6,30,925 | 79,73,925 | 160.65 | 50.05 | 24050 | -141.30 | 163.9 | 34,17,175 | 5,94,225 | 6,29,075 |
| 14,77,275 | 8,90,600 | 1,75,36,075 | 132.6 | 41.10 | 24100 | -105.40 | 189 | 49,87,375 | 6,74,925 | 7,34,100 |
| 5,18,800 | 3,38,500 | 61,86,500 | 111.4 | 34.50 | 24150 | -116.15 | 213.6 | 5,34,775 | 77,150 | 87,950 |
| 23,11,200 | 11,59,875 | 2,17,31,450 | 89.2 | 26.20 | 24200 | -124.95 | 244.85 | 17,43,175 | 3,41,675 | 4,10,950 |
| 4,18,450 | 2,60,500 | 52,14,075 | 71.2 | 19.20 | 24250 | -123.95 | 277.45 | 2,44,575 | 25,775 | 32,100 |
| 18,55,450 | 8,64,600 | 1,24,87,375 | 57.6 | 17.60 | 24300 | -133.20 | 310 | 5,35,050 | 61,925 | 93,125 |
| 5,16,925 | 3,35,400 | 44,05,250 | 44.85 | 11.30 | 24350 | -125.65 | 349 | 50,400 | 5,400 | 9,350 |
| 17,05,625 | 10,45,300 | 1,05,97,000 | 35 | 13.00 | 24400 | -137.80 | 387.75 | 1,71,975 | 29,975 | 36,425 |
| 5,16,275 | 3,58,975 | 43,93,275 | 26 | 5.90 | 24450 | -140.55 | 431.05 | 23,025 | 5,425 | 7,325 |
| 25,73,850 | 15,68,325 | 1,72,11,400 | 19 | 2.80 | 24500 | -141.90 | 474.1 | 5,36,725 | 1,31,600 | 1,51,000 |
| 5,79,925 | 4,10,525 | 50,64,550 | 15.3 | 2.30 | 24550 | -142.35 | 520.05 | 15,975 | 4,175 | 6,550 |
| 24,00,600 | 17,36,400 | 1,01,45,450 | 11.35 | 0.95 | 24600 | -144.00 | 565 | 26,525 | 11,050 | 14,175 |
| 4,25,450 | 2,19,600 | 31,66,950 | 8.15 | -0.05 | 24650 | 0.00 | 886.2 | 0 | 200 | 0 |
| 21,60,075 | 16,39,600 | 98,48,875 | 6.3 | -0.35 | 24700 | -141.00 | 659 | 8,475 | 3,900 | 5,800 |
| 3,92,450 | 2,16,175 | 27,21,700 | 4.9 | -0.05 | 24750 | 0.00 | 985.9 | 0 | 175 | 0 |
| 12,88,075 | 9,80,475 | 64,81,825 | 4.05 | 0.05 | 24800 | -135.20 | 751.7 | 49,425 | 43,175 | 44,600 |
| 3,04,925 | 2,38,875 | 14,06,575 | 3 | -2.05 | 24850 | 0.00 | 1081.35 | 0 | 75 | 0 |
| 8,88,250 | 6,75,050 | 44,77,275 | 2.75 | -0.85 | 24900 | -287.75 | 845 | 725 | 1,200 | 1,200 |
| 2,28,275 | 1,26,900 | 9,65,150 | 2 | -0.85 | 24950 | 0.00 | 1179.75 | 0 | 75 | 0 |
| 56,97,525 | 44,03,700 | 1,68,37,375 | 2.2 | -0.35 | 25000 | -150.30 | 950.7 | 14,075 | 7,575 | 9,425 |
| 2,65,100 | 2,42,875 | 8,12,925 | 1.7 | -0.70 | 25050 | 0.00 | 1278.3 | 0 | 450 | 0 |
| 6,03,825 | 5,69,675 | 27,98,425 | 1.6 | -1.00 | 25100 | -185.10 | 1138.2 | 75 | 725 | 725 |
| 48,900 | 34,425 | 2,54,375 | 1.15 | -1.10 | 25150 | 0.00 | 1400 | 0 | 300 | 0 |
| 9,45,825 | 8,82,400 | 28,67,525 | 1.15 | -1.20 | 25200 | 0.00 | 1290 | 0 | 225 | 0 |
| 4,15,250 | 3,82,350 | 8,61,000 | 1.2 | -0.40 | 25250 | 0.00 | 1472.8 | 0 | 150 | 0 |
| 13,47,600 | 11,62,950 | 33,32,300 | 0.95 | -0.60 | 25300 | 0.00 | 1533.35 | 0 | 125 | 0 |
| 86,425 | 82,175 | 2,51,125 | 1.3 | -0.40 | 25350 | 0.00 | 2183.45 | 0 | 0 | 0 |
| 1,47,325 | 1,16,375 | 8,93,575 | 0.9 | -0.45 | 25400 | -83.35 | 1443.65 | 25 | 25 | 25 |
| 2,01,900 | 1,81,275 | 4,49,400 | 1.9 | 0.45 | 25450 | 0.00 | 2280 | 0 | 0 | 0 |
| 11,03,800 | 11,03,800 | 35,65,925 | 0.95 | 25500 | 1449.2 | 7,050 | 6,325 | 6,325 | ||
| 31,550 | 31,550 | 94,250 | 1.1 | 25550 | 2377.05 | 0 | 0 | 0 | ||
| 1,60,750 | 1,60,750 | 6,48,250 | 0.9 | 25600 | 1631.85 | 25 | 0 | 0 | ||
| 4,38,53,325 | 6,24,09,800 | |||||||||
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.