Related Pages for NIFTY
[--[65.84.65.76]--]
NIFTY
Nifty
24942.3 223.70 (0.90%)

Option Chain for NIFTY
16 Jun 2025 12:40 PM IST

Next Refresh in

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

Call
Put

Lot Size : 75
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 -1 0 0.00 1880.00 0.00 - 22800 -25197.00 -2.10 2.70 41.41 3,95,237 25,197 1,29,205 -0.01
0.00 0 7 0 0.00 2213.00 0.00 - 22850 -1024.29 -2.35 2.90 40.89 98,552 -7,170 18,204 -0.01
- 19 0 1 - 1999.00 229.00 1184.74 22900 - -2.75 3.00 40.16 1,00,679 10,574 22,510 -0.01
0.00 0 3 0 0.00 1756.55 0.00 - 22950 784.00 -3.15 3.20 39.60 43,015 2,352 6,332 -0.01
- 634 -3 37 - 1948.55 267.05 118.06 23000 -2986.33 -3.60 3.40 39.02 3,13,041 8,959 74,847 -0.01
0.00 0 -1 0 0.00 1656.70 0.00 - 23050 -144.00 -3.90 3.50 38.25 25,395 144 3,008 -0.01
0.00 0 -5 0 0.00 1567.65 -9.70 - 23100 -1353.40 -4.35 3.70 37.63 95,029 6,767 17,780 -0.01
0.00 0 5 0 0.00 1517.10 -19.45 - 23150 203.80 -4.80 3.90 36.98 42,628 1,019 5,635 -0.01
- 7 7 1 - 1600.00 -104.30 5307.14 23200 2932.71 -5.20 4.10 36.30 1,43,519 20,529 37,150 -0.01
0.00 0 0 0 0.00 1800.00 0.00 - 23250 - -5.65 4.25 35.57 51,262 2,482 7,504 -0.01
0.00 0 0 0 0.00 1390.00 0.00 - 23300 - -6.25 4.40 34.81 1,64,303 11,435 26,933 -0.02
0.00 0 0 0 0.00 1288.20 0.00 - 23350 - -6.75 4.70 34.21 56,047 2,305 7,097 -0.02
- 26 0 4 - 1550.00 242.00 993.15 23400 - -7.60 4.85 33.41 1,26,099 6,474 25,822 -0.02
- 5 1 12 - 1466.35 207.85 1514.20 23450 3208.00 -8.10 5.25 32.86 47,783 3,208 7,571 -0.02
- 379 -11 71 - 1436.00 234.40 259.55 23500 323.82 -8.90 5.55 32.18 3,04,942 -3,562 98,369 -0.02
0.00 0 13 0 0.00 1145.00 0.00 - 23550 223.92 -9.50 5.80 31.42 46,451 2,911 7,821 -0.02
- 96 -2 9 - 1346.10 252.35 379.71 23600 -7916.50 -10.30 6.20 30.78 1,32,981 15,833 36,452 -0.02
0.97 6 -8 10 31.14 1322.70 257.70 1697.83 23650 -400.75 -11.20 6.45 29.98 61,293 3,206 10,187 -0.02
1.00 90 8 46 20.23 1265.00 263.65 286.27 23700 1027.88 -12.50 6.85 29.28 1,65,867 8,223 25,764 -0.03
0.00 0 5 0 0.00 955.20 11.00 - 23750 1195.00 -13.70 7.25 28.57 85,127 5,975 11,484 -0.03
- 405 -4 68 - 1130.00 240.15 158.64 23800 -3931.00 -15.10 7.70 27.83 2,59,873 15,724 64,249 -0.03
- 21 4 25 - 1110.00 271.00 470.81 23850 810.25 -16.90 8.35 27.20 1,14,524 3,241 9,887 -0.03
0.97 318 32 603 24.79 1071.55 255.15 119.55 23900 301.66 -18.70 8.95 26.50 2,03,924 9,653 38,016 -0.04
0.98 93 12 99 21.49 1018.85 255.30 136.92 23950 478.58 -20.95 9.80 25.91 1,26,868 5,743 12,734 -0.04
0.98 3,337 -1,161 5,344 21.41 969.85 253.40 34.96 24000 -19.87 -23.25 10.70 25.28 5,65,030 23,068 1,16,653 -0.04
0.97 41 -1 99 21.98 921.35 258.20 237.78 24050 -1700.00 -26.15 11.75 24.65 1,26,324 1,700 9,749 -0.05
0.95 814 1 391 23.10 875.70 253.35 55.00 24100 11960.00 -29.35 12.85 23.98 2,17,794 11,960 44,773 -0.05
0.94 161 5 290 22.95 828.10 248.50 75.99 24150 989.20 -33.40 14.25 23.39 1,23,767 4,946 12,235 -0.06
0.94 1,214 40 1,307 21.29 777.35 239.75 36.06 24200 260.77 -37.75 15.85 22.77 4,18,810 10,431 43,771 -0.07
0.94 220 71 569 20.38 727.35 236.05 94.51 24250 119.82 -42.55 17.75 22.21 1,57,469 8,507 20,793 -0.08
0.94 1,106 -346 4,626 19.33 677.65 224.70 47.37 24300 -40.49 -48.20 20.10 21.67 4,08,118 14,011 52,391 -0.09
0.93 393 -176 2,278 18.83 630.35 216.10 64.44 24350 -76.78 -55.05 22.65 21.08 2,26,230 13,514 25,324 -0.10
0.90 2,352 69 13,106 19.58 587.15 216.60 12.67 24400 -80.83 -62.15 25.90 20.56 4,88,696 -5,577 29,798 -0.11
0.89 805 -211 7,441 18.77 539.15 205.90 31.19 24450 -65.60 -70.70 29.65 20.02 2,46,702 13,841 25,109 -0.13
0.87 8,752 -4,376 81,383 18.33 494.10 198.90 12.69 24500 -9.21 -79.65 34.25 19.56 8,93,705 40,291 1,11,067 -0.15
0.84 2,781 -386 21,383 18.16 450.45 189.90 5.27 24550 0.72 -90.10 39.50 19.03 3,01,386 -279 14,646 -0.17
0.82 16,444 -4,800 1,53,854 17.35 404.45 177.60 5.43 24600 -8.02 -101.05 46.10 18.62 7,18,250 38,475 89,212 -0.19
0.79 8,753 -6,202 1,35,938 17.16 363.15 167.35 5.47 24650 -4.24 -113.35 54.10 18.23 4,59,792 26,285 47,866 -0.22
0.76 30,755 -9,345 7,48,303 16.91 322.95 152.75 3.96 24700 -7.39 -125.20 63.30 17.82 11,65,390 69,089 1,21,868 -0.25
0.72 15,053 -1,537 6,86,230 16.56 283.75 138.15 0.73 24750 0.45 -138.40 74.15 17.42 7,39,058 -687 11,028 -0.29
0.67 58,347 19,112 16,64,253 16.23 246.00 123.40 2.26 24800 5.60 -152.45 87.35 17.06 14,29,493 1,07,081 1,32,107 -0.33
0.63 27,096 12,229 9,07,280 15.98 212.15 110.25 0.50 24850 0.58 -166.20 102.55 16.76 5,92,027 7,104 13,582 -0.38
0.58 40,017 -3,964 16,22,586 15.68 179.70 94.70 0.42 24900 0.09 -182.05 120.40 16.47 8,80,019 -356 16,804 -0.43
0.52 34,714 19,053 8,37,658 15.43 150.30 80.40 0.72 24950 1.11 -194.20 141.40 16.26 2,61,267 21,085 24,920 -0.48
0.46 95,228 -16,407 18,59,762 15.25 124.05 67.25 0.56 25000 -1.82 -209.00 164.50 15.99 3,65,610 29,934 53,058 -0.53
0.41 25,846 8,209 6,72,519 15.06 101.00 54.45 0.21 25050 0.26 -217.35 191.70 15.87 39,597 2,164 5,397 -0.59
0.35 63,621 -895 11,03,704 14.98 81.55 43.85 0.23 25100 0.15 -229.55 222.05 15.81 59,320 -131 14,578 -0.64
0.30 27,636 2,612 5,74,999 14.89 64.55 33.95 0.18 25150 0.17 -240.40 254.65 15.69 9,962 446 5,033 -0.69
0.25 82,693 -1,561 11,78,245 14.81 50.70 25.90 0.20 25200 0.03 -246.50 291.15 15.78 39,315 -51 16,165 -0.74
0.21 23,337 -268 5,35,102 14.81 39.30 18.95 0.08 25250 0.02 -252.80 329.60 15.81 2,224 -5 1,898 -0.78
0.17 1,03,628 34,998 10,00,808 14.79 30.25 13.70 0.03 25300 0.01 -253.85 370.65 16.00 8,677 390 2,662 -0.81
0.14 28,064 9,017 5,26,584 14.89 23.40 9.65 0.02 25350 0.00 -261.55 408.00 15.04 982 2 456 -0.86
0.11 51,064 16,041 7,05,733 15.06 18.20 6.85 0.03 25400 0.01 -266.45 456.25 16.14 2,251 178 1,417 -0.87
0.09 15,229 -468 4,40,969 15.23 14.10 4.55 0.02 25450 0.01 -260.10 498.00 15.26 198 -3 281 -0.91
0.07 1,06,022 15,211 9,64,041 15.44 10.95 2.85 0.03 25500 0.00 -260.15 552.00 17.67 5,046 45 3,284 -0.90
0.06 14,021 -135 3,21,646 15.65 8.55 1.70 0.01 25550 0.01 -256.95 599.00 18.07 34 -2 169 -0.92
0.04 46,010 -496 5,74,650 15.85 6.55 0.85 0.01 25600 - -275.60 650.40 19.41 258 0 254 -0.92
0.04 17,730 -2,660 2,36,214 16.10 5.15 0.20 0.01 25650 - -277.10 706.15 22.28 17 0 109 -0.90
0.03 55,725 -197 4,30,772 16.28 3.95 -0.45 0.00 25700 0.07 -256.15 757.30 23.61 185 -14 205 -0.91
0.02 14,367 1,917 2,24,860 16.62 3.20 -0.65 0.00 25750 0.00 -305.70 802.75 23.50 36 4 45 -0.92
0.02 73,908 167 4,29,931 16.91 2.55 -1.00 0.00 25800 -0.01 -277.80 838.90 19.39 311 -1 142 -0.97
0.02 13,702 780 1,15,059 17.38 2.20 -0.90 0.00 25850 0.01 -303.25 903.00 26.00 10 9 64 -0.92
0.01 32,195 -6 1,68,921 17.71 1.80 -0.95 0.00 25900 - -259.60 938.45 20.61 45 0 87 -0.97
0.01 9,280 -170 71,911 18.23 1.60 -1.00 - 25950 - 0.00 1306.45 0.00 0 0 0 0.00
0.01 1,18,332 3,803 4,79,570 18.87 1.50 -0.95 0.01 26000 0.00 -284.65 1032.10 - 189 1 634 -
0.01 20,274 1,062 67,272 19.29 1.30 -0.85 - 26050 0.01 -3.40 1362.75 0.00 0 6 0 0.00
0.01 37,472 326 1,00,728 19.95 1.25 -0.85 0.00 26100 0.01 -288.40 1165.00 34.90 1 4 62 -0.91
0.01 7,174 4 38,695 20.50 1.15 -0.80 - 26150 - 0.00 1204.80 0.00 0 0 0 0.00
0.01 36,508 195 1,15,214 21.25 1.15 -0.70 - 26200 -0.03 0.00 1553.45 0.00 0 -6 0 0.00
0.01 6,730 1 28,892 21.87 1.10 -0.70 0.00 26250 - -92.40 1473.85 67.63 2 0 16 -0.78
0.01 26,723 -1,230 81,258 22.60 1.10 -0.60 - 26300 0.01 0.00 1614.60 0.00 0 -7 0 0.00
0.01 4,074 -19 23,331 23.20 1.05 -0.65 - 26350 -0.21 0.00 1665.05 0.00 0 4 0 0.00
0.01 24,132 502 63,643 23.80 1.00 -0.60 - 26400 0.00 0.00 1832.45 0.00 0 1 0 0.00
0.01 8,245 -94 21,338 24.52 1.00 -0.65 - 26450 -0.01 0.00 1884.95 0.00 0 1 0 0.00
0.01 63,398 -272 2,28,716 25.35 1.05 -0.55 - 26500 -0.01 0.00 1903.70 0.00 0 3 0 0.00
0.01 5,758 203 24,385 26.09 1.05 -0.60 - 26550 0.02 0.00 1860.40 0.00 0 4 0 0.00
0.01 6,405 -14 29,050 26.64 1.00 -0.55 - 26600 -0.14 0.00 1677.40 0.00 0 2 0 0.00
0.00 4,894 50 20,381 27.19 0.95 -0.60 - 26650 0.02 0.00 1895.85 0.00 0 1 0 0.00
0.00 13,617 5 30,118 27.86 0.95 -0.55 0.00 26700 1.20 62.90 1840.00 66.03 3 6 6 -0.86
0.00 7,876 -268 25,659 28.56 0.95 -0.50 - 26750 -0.03 0.00 1818.15 0.00 0 8 0 0.00
0.00 60,821 1,557 1,79,512 29.07 0.90 -0.55 - 26800 - 0.00 1894.55 0.00 0 0 0 0.00
0.00 25,844 72 29,807 30.09 1.00 -0.45 - 26850 0.01 0.00 1922.25 0.00 0 1 0 0.00
0.00 74,136 -1,100 1,35,780 30.62 0.95 -0.45 - 26900 -0.00 0.00 1970.00 0.00 0 1 0 0.00
17,06,973 17,74,279
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.