`
[--[65.84.65.76]--]
NIFTY
Nifty

23148.9 -56.45 (-0.24%)

Option Chain for NIFTY

24 Jan 2025 02:14 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 75

Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
- 0 0 2 - 1873.20 -12.15 21250 -0.90 0.90 25.48 7,71,045 48,532 1,84,064 -0.00
- 0 0 0 - 3313.80 0.00 21300 -1.00 0.95 25.00 5,36,793 36,284 83,190 -0.00
0.00 0 0 0 0.00 1790.00 0.00 21350 -0.85 1.30 25.23 2,14,619 8,495 1,18,942 -0.01
0.90 20 20 4 49.95 1852.30 131.40 21400 -1.05 1.30 24.61 2,00,986 9,940 71,641 -0.01
0.00 0 0 0 0.00 1792.00 0.00 21450 -0.95 1.45 24.25 90,645 1,182 17,964 -0.01
0.95 340 340 76 35.73 1701.00 -64.40 21500 -1.10 1.50 23.70 6,85,036 90,320 1,71,233 -0.01
- 0 0 0 - 3079.35 0.00 21550 -1.15 1.50 23.04 94,000 908 8,672 -0.01
0.91 5,143 5,143 76 40.90 1628.30 -36.10 21600 -1.10 1.65 22.65 2,73,263 53,745 88,383 -0.01
0.00 0 0 0 0.00 1665.90 0.00 21650 -1.25 1.70 22.07 1,04,953 2,661 6,910 -0.01
0.00 0 -2 0 0.00 1603.55 0.00 21700 -1.45 1.75 21.49 3,50,682 2,653 47,707 -0.01
0.00 0 0 0 0.00 1528.65 0.00 21750 -1.60 1.80 20.91 1,34,911 5,667 13,239 -0.01
0.87 32 0 1 42.80 1462.00 142.00 21800 -1.80 2.00 20.51 4,43,013 46,874 94,880 -0.01
0.00 0 0 0 0.00 2743.45 0.45 21850 -2.00 2.25 20.14 1,40,084 4,021 15,260 -0.01
0.82 16 16 4 50.03 1429.90 96.80 21900 -2.40 2.40 19.63 4,31,876 -8,894 51,355 -0.01
0.89 8 2 4 34.53 1282.90 -1369.20 21950 -2.40 2.70 19.24 1,75,988 -20,075 19,708 -0.01
- 42,141 41,910 3,669 - 1160.05 -107.40 22000 -2.45 3.30 19.08 11,78,392 46,818 3,53,476 -0.02
0.00 0 0 0 0.00 1380.00 0.00 22050 -2.65 3.80 18.76 2,47,204 -20,716 21,776 -0.02
0.94 100 70 34 24.13 1099.00 -71.65 22100 -2.85 4.15 18.27 6,48,331 6,050 86,861 -0.02
- 11 1 20 - 1030.00 31.00 22150 -3.10 4.90 18.00 3,28,899 10,007 26,444 -0.02
- 176 21 260 - 965.00 -111.35 22200 -3.50 5.65 17.66 9,43,066 25,805 1,22,435 -0.03
0.90 18 9 46 24.69 963.90 68.70 22250 -3.85 6.70 17.40 3,73,321 -29,842 26,183 -0.03
0.90 418 211 1,179 23.31 911.95 -63.75 22300 -3.95 8.10 17.20 8,33,346 -3,111 87,860 -0.04
0.90 15 12 28 22.01 860.55 -91.75 22350 -4.20 9.70 16.97 3,73,127 -15,924 22,173 -0.05
- 393 -4 182 - 770.85 -107.50 22400 -4.40 11.70 16.76 8,68,187 -65,867 84,097 -0.05
0.84 46 -74 88 25.48 795.65 -62.95 22450 -4.55 14.05 16.55 5,01,557 -20,759 26,923 -0.06
- 19,440 18,360 23,311 - 680.00 -106.05 22500 -3.85 17.40 16.46 16,69,874 15,710 2,21,223 -0.08
0.99 250 -3 526 9.79 632.35 -105.65 22550 -4.00 20.80 16.25 5,68,347 -1,74,296 30,844 -0.09
0.95 1,139 566 2,334 11.88 588.00 -107.45 22600 -3.45 25.05 16.08 12,05,634 -1,21,745 99,532 -0.11
0.94 465 207 648 11.62 540.00 -104.25 22650 -2.30 30.20 15.92 7,14,407 -63,392 42,406 -0.13
0.91 2,522 1,433 9,991 12.52 497.85 -105.75 22700 -1.55 36.50 15.80 14,68,200 -26,237 1,24,516 -0.15
0.88 1,414 -510 3,860 12.46 453.10 -108.25 22750 -0.20 44.00 15.70 7,60,471 21,403 36,528 -0.17
0.85 8,047 509 41,184 12.59 410.90 -105.20 22800 1.55 52.90 15.61 19,60,870 -59,890 1,53,590 -0.20
0.80 1,905 660 11,497 13.22 374.65 -99.20 22850 3.25 63.00 15.49 8,12,065 -95,465 34,735 -0.23
0.77 10,398 171 64,522 13.15 335.00 -99.75 22900 6.10 75.00 15.42 17,73,282 55,517 1,27,468 -0.27
0.72 2,981 -32 33,254 13.33 299.75 -96.90 22950 10.45 89.75 15.44 9,64,076 16,568 32,328 -0.30
0.68 1,24,099 84,232 6,22,758 13.37 265.50 -91.55 23000 13.65 105.60 15.39 38,42,430 29,382 3,01,261 -0.34
0.63 16,425 -30,507 1,53,986 13.34 232.65 -89.85 23050 18.30 123.60 15.35 12,19,157 -1,17,386 43,255 -0.38
0.58 87,855 17,531 10,19,278 13.43 203.60 -83.00 23100 22.85 143.90 15.33 29,20,847 -2,82,142 1,41,662 -0.42
0.54 57,866 35,707 12,44,763 13.43 176.00 -78.55 23150 29.05 167.00 15.36 24,67,364 -2,46,641 80,695 -0.47
0.49 2,80,812 -4,18,701 42,02,571 13.41 150.65 -72.20 23200 33.75 190.95 15.29 50,94,817 -12,98,078 2,38,513 -0.51
0.44 1,10,660 57,793 25,52,694 13.41 128.00 -66.80 23250 41.65 219.65 15.43 24,74,016 33,492 77,681 -0.55
0.39 2,46,513 -1,64,034 40,41,891 13.39 107.55 -60.15 23300 47.35 248.65 15.42 28,90,033 -37,082 1,46,896 -0.60
0.34 83,536 58,034 16,36,871 13.39 89.75 -54.50 23350 53.90 280.60 15.48 8,00,653 9,337 27,112 -0.64
0.30 1,91,052 -77,646 26,86,663 13.35 73.75 -48.35 23400 58.45 314.00 15.50 7,76,047 1,625 71,642 -0.68
0.25 69,754 -1,18,070 12,52,738 13.33 60.05 -42.20 23450 63.95 348.75 15.47 1,40,767 6,993 14,844 -0.71
0.22 3,12,448 -22,853 35,00,618 13.32 48.50 -36.20 23500 70.25 387.85 15.70 4,25,103 2,648 1,08,352 -0.75
0.18 55,351 33,042 11,21,032 13.31 38.75 -30.70 23550 74.90 427.20 15.80 34,549 126 3,321 -0.78
0.15 1,70,799 -47,418 19,98,261 13.33 30.85 -25.10 23600 79.80 468.05 15.93 70,308 22,026 27,435 -0.81
0.13 62,464 28,705 11,21,998 13.40 24.65 -20.45 23650 86.45 513.70 16.52 9,701 -45 4,244 -0.82
0.10 1,76,209 41,677 18,27,046 13.49 19.60 -16.80 23700 86.55 554.05 16.27 23,524 684 39,468 -0.85
0.09 73,621 -3,374 9,52,871 13.61 15.70 -13.55 23750 93.10 604.50 17.40 2,650 230 4,187 -0.86
0.07 2,56,010 39,949 18,92,800 13.73 12.50 -10.35 23800 93.50 647.65 17.33 15,552 75,226 78,499 -0.88
0.06 56,991 -22,494 7,30,996 13.95 10.25 -8.50 23850 94.10 694.70 17.79 1,125 -25 2,854 -0.89
0.05 1,54,528 46,210 10,08,559 14.20 8.50 -6.65 23900 94.80 740.55 17.95 6,951 -743 40,727 -0.90
0.04 55,640 31,261 6,30,988 14.43 7.00 -5.35 23950 64.50 759.00 - 456 -65 2,797 -
0.03 4,34,754 1,73,925 18,71,421 14.74 5.95 -4.50 24000 104.20 845.00 20.66 37,426 -4,835 1,17,553 -0.90
0.03 47,942 -16,837 5,42,850 14.98 4.95 -3.45 24050 45.50 833.55 - 268 1,395 1,611 -
0.02 1,23,255 13,077 8,73,560 15.26 4.20 -2.85 24100 104.75 942.00 21.84 1,651 -262 15,880 -0.91
0.02 59,062 -1,553 4,84,455 15.66 3.75 -2.10 24150 54.45 944.10 - 106 3 5,397 -
0.02 2,12,467 1,11,511 10,36,188 15.91 3.15 -2.00 24200 98.30 1034.25 21.80 1,748 0 52,104 -0.94
0.02 54,944 33,170 3,28,225 16.28 2.80 -1.50 24250 78.40 1065.10 - 178 2,534 2,693 -
0.01 1,52,707 9,020 5,66,848 16.55 2.40 -1.35 24300 103.90 1137.30 24.21 866 12,571 13,126 -0.93
0.01 27,297 12,409 2,03,644 17.12 2.35 -1.15 24350 85.50 1173.35 20.32 87 1,656 1,698 -0.97
0.01 95,057 19,041 4,72,292 17.57 2.20 -1.00 24400 84.45 1216.05 11.57 1,327 10,697 10,892 -1.00
0.01 16,808 4,022 1,47,877 18.02 2.05 -0.85 24450 3.50 1182.55 0.00 0 1 0 0.00
0.01 3,07,770 46,835 11,27,433 18.56 2.00 -0.80 24500 108.20 1340.00 28.21 4,443 32,156 32,678 -0.93
0.01 15,814 6,478 1,16,615 18.97 1.85 -0.75 24550 -86.05 1190.00 - 36 -3 662 -
0.01 86,920 35,980 4,47,482 19.33 1.70 -0.70 24600 54.25 1384.20 - 497 -293 5,629 -
0.01 13,009 5,477 87,094 19.92 1.70 -0.55 24650 -110.00 1460.00 - 1 0 1,521 -
0.01 51,721 1,507 2,64,248 20.26 1.55 -0.65 24700 105.30 1535.40 30.11 672 322 7,418 -0.95
0.01 10,541 -3,436 77,435 20.76 1.50 -0.70 24750 28.65 1503.50 - 5 -2 555 -
0.01 74,599 17,355 2,72,678 21.11 1.40 -0.65 24800 90.65 1619.45 24.17 829 194 5,796 -0.98
0.01 7,779 3,054 74,418 21.70 1.40 -0.60 24850 6.15 1500.00 - 7 348 366 -
0.01 31,631 6,547 1,94,361 22.25 1.40 -0.55 24900 90.10 1717.25 23.15 419 2,897 2,930 -0.99
0.01 4,481 1,623 62,319 22.71 1.35 -0.55 24950 27.95 1703.00 - 2 605 620 -
0.01 3,15,840 33,440 11,55,879 23.06 1.25 -0.65 25000 113.25 1843.20 37.14 3,503 -2,042 52,958 -0.94
0.01 4,040 -5,944 37,130 23.60 1.25 -0.55 25050 50.75 1694.35 - 2 360 360 -
0.01 37,537 -4,090 1,37,544 24.09 1.25 -0.55 25100 54.70 1886.00 - 124 -82 1,349 -
0.01 4,351 2,731 25,298 24.55 1.20 -0.55 25150 0.00 1795.45 0.00 0 0 0 0.00
0.01 43,354 12,778 1,15,275 25.08 1.20 -0.60 25200 97.50 2023.95 32.82 190 2,215 2,290 -0.97
0.00 4,954 2,240 29,237 25.36 1.10 -0.60 25250 0.00 1912.20 0.00 0 0 0 0.00
0.00 19,630 1,990 88,743 25.89 1.10 -0.65 25300 77.95 2108.20 - 29 -14 969 -
0.00 3,432 -3,807 14,837 26.28 1.05 -0.65 25350 0.00 1975.00 0.00 0 0 0 0.00
0.00 25,651 7,842 65,855 26.77 1.05 -0.65 25400 54.85 2180.00 - 66 -37 1,397 -
0.00 12,553 -155 33,349 27.31 1.05 -0.60 25450 0.00 2292.95 0.00 0 0 0 0.00
0.00 1,00,611 55,170 2,73,282 27.96 1.10 -0.65 25500 103.65 2331.00 40.48 2,600 16,463 16,784 -0.96
0.00 4,222 457 19,975 28.18 1.00 -0.65 25550 0.00 2390.00 0.00 0 0 0 0.00
0.00 23,725 8,739 54,109 28.97 1.10 -0.60 25600 8.15 2330.00 - 53 -47 1,414 -
0.00 4,001 1,356 24,717 29.19 1.00 -0.60 25650 0.00 2392.70 0.00 0 0 0 0.00
0.00 10,176 -3,606 27,709 29.81 1.05 -0.60 25700 55.30 2482.40 - 48 -14 1,304 -
0.00 4,425 2,123 23,758 30.03 0.95 -0.60 25750 -54.65 2438.10 - 22 33 33 -
0.00 10,498 -1,939 41,363 30.52 0.95 -0.70 25800 -34.80 2490.00 - 38 -29 1,705 -
0.00 3,081 2,316 15,106 30.81 0.90 -0.70 25850 0.00 2592.15 0.00 0 0 0 0.00
0.00 16,060 -43,073 88,095 31.34 0.90 -0.65 25900 81.25 2705.00 - 13 565 604 -
0.00 3,610 -1,02,065 19,634 32.01 0.95 -0.65 25950 14.05 2705.00 - 9 -54 18 -
0.00 1,66,468 14,599 3,04,840 32.51 0.95 -0.65 26000 107.15 2836.10 49.76 4,127 -3,435 32,848 -0.96
0.00 4,110 3,184 29,802 32.80 0.90 -0.65 26050 0.00 2797.00 0.00 0 0 0 0.00
0.00 16,954 5,412 48,960 33.28 0.90 -0.65 26100 -65.20 2764.70 - 15 -1 850 -
0.00 6,432 3,876 28,058 33.78 0.90 -0.70 26150 0.00 2897.00 0.00 0 0 0 0.00
0.00 21,164 7,332 83,333 34.25 0.90 -0.60 26200 80.85 2980.10 - 11 0 2,135 -
0.00 12,955 4,955 72,149 34.74 0.90 -0.65 26250 0.00 2996.20 0.00 0 0 0 0.00
0.00 14,557 6,506 55,875 35.00 0.85 -0.65 26300 0.00 3021.60 0.00 0 0 0 0.00
0.00 9,242 5,863 61,133 35.68 0.90 -0.70 26350 0.00 3097.70 0.00 0 0 0 0.00
0.00 48,177 11,409 1,14,719 35.96 0.85 -0.70 26400 -3.20 3140.00 - 5 -3 238 -
0.00 30,638 18,438 1,13,166 36.43 0.85 -0.70 26450 0.00 3221.95 0.00 0 0 0 0.00
0.00 3,93,483 50,134 10,51,592 36.69 0.80 -0.80 26500 110.75 3338.70 57.68 858 -713 28,506 -0.96
59,44,560 46,34,882
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.