NIFTY
Nifty
23148.9
-56.45 (-0.24%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
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
- 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.