NIFTY
NIFTY 50
22274
150.35 (0.68%)
Option Chain for NIFTY
28 Mar 2024 03:14 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Chng OI | Vol | IV | Ltp | Ltp | IV | Vol | Chng OI | OI | |
46,950 | -71,950 | 1,28,750 | - | 8293.10 | 14000 | 0.05 | - | 7,57,650 | -1,550 | 1,97,950 |
9,550 | -1,900 | 10,450 | - | 7310.00 | 15000 | 0.05 | - | 4,79,000 | 58,550 | 65,850 |
9,300 | -2,750 | 4,550 | - | 6360.00 | 16000 | 0.05 | - | 2,90,950 | 1,200 | 1,08,250 |
31,050 | -17,650 | 39,750 | - | 5301.00 | 17000 | 0.10 | - | 3,36,750 | 13,750 | 2,38,400 |
0 | 0 | 0 | - | 0.00 | 17750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 17800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 17850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 17900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 17950 | 0.00 | - | 0 | 0 | 0 |
1,97,850 | -14,800 | 1,87,100 | - | 4298.85 | 18000 | 0.05 | - | 18,40,200 | -27,050 | 8,33,600 |
0 | 0 | 0 | - | 0.00 | 18050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18150 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18500 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 18950 | 0.00 | - | 0 | 0 | 0 |
61,950 | -2,06,150 | 2,34,150 | - | 3301.00 | 19000 | 0.10 | - | 1,38,29,000 | -36,38,700 | 20,08,550 |
0 | 0 | 0 | - | 0.00 | 19050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19150 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 19450 | 0.00 | - | 0 | 0 | 0 |
26,850 | -12,850 | 34,050 | - | 2806.60 | 19500 | 0.05 | - | 22,38,600 | -4,32,300 | 3,04,000 |
0 | 0 | 0 | - | 2683.50 | 19550 | 0.05 | - | 6,00,150 | -56,700 | 36,550 |
900 | -3,350 | 4,550 | - | 2785.00 | 19600 | 0.05 | - | 7,12,250 | -64,400 | 73,650 |
0 | 0 | 0 | - | 2564.00 | 19650 | 0.05 | - | 2,85,200 | -48,450 | 16,100 |
3,450 | -1,000 | 2,300 | - | 2600.00 | 19700 | 0.05 | - | 6,90,450 | -55,650 | 98,800 |
0 | 0 | 0 | - | 2251.50 | 19750 | 0.05 | - | 2,42,950 | -42,000 | 17,950 |
5,750 | -1,200 | 2,000 | - | 2536.40 | 19800 | 0.10 | - | 4,94,450 | 0 | 1,60,750 |
0 | 0 | 0 | - | 2204.45 | 19850 | 0.10 | - | 1,08,900 | -1,250 | 7,850 |
3,300 | -300 | 1,150 | - | 2395.00 | 19900 | 0.10 | - | 7,08,650 | -40,700 | 92,500 |
150 | -50 | 100 | - | 2440.00 | 19950 | 0.10 | - | 2,23,850 | -29,450 | 23,400 |
2,07,000 | -1,51,500 | 2,40,950 | - | 2305.50 | 20000 | 0.10 | - | 64,38,100 | -9,57,150 | 30,87,250 |
1,150 | 0 | 50 | - | 2272.85 | 20050 | 0.05 | - | 11,38,550 | -9,750 | 52,900 |
1,300 | -900 | 1,950 | - | 2191.00 | 20100 | 0.10 | - | 12,78,550 | -71,700 | 2,03,300 |
550 | -100 | 150 | - | 2137.00 | 20150 | 0.15 | - | 6,21,800 | -60,000 | 44,950 |
3,350 | -11,300 | 16,350 | - | 2100.00 | 20200 | 0.15 | - | 26,71,700 | -4,37,850 | 6,16,750 |
500 | 0 | 400 | - | 2240.00 | 20250 | 0.15 | - | 4,49,450 | -37,950 | 23,550 |
2,800 | -1,550 | 5,200 | - | 2035.00 | 20300 | 0.05 | - | 11,74,450 | -64,200 | 2,10,650 |
650 | 0 | 50 | - | 2090.00 | 20350 | 0.10 | - | 4,00,150 | -11,500 | 56,450 |
5,250 | -3,800 | 10,150 | - | 1941.95 | 20400 | 0.05 | - | 15,21,200 | -88,700 | 3,01,900 |
1,300 | 700 | 4,400 | - | 2011.00 | 20450 | 0.10 | - | 3,95,200 | -27,050 | 19,800 |
77,650 | -10,550 | 77,000 | - | 1788.75 | 20500 | 0.10 | - | 43,99,050 | -10,10,500 | 13,80,850 |
1,750 | -50 | 12,250 | - | 1883.45 | 20550 | 0.05 | - | 7,64,700 | -79,700 | 81,700 |
18,800 | -14,850 | 36,650 | - | 1741.60 | 20600 | 0.05 | - | 11,56,450 | -1,55,850 | 2,57,900 |
1,350 | -50 | 250 | - | 1801.40 | 20650 | 0.10 | - | 4,92,150 | -71,400 | 62,300 |
6,450 | -7,950 | 17,950 | - | 1610.00 | 20700 | 0.10 | - | 28,23,950 | -2,74,050 | 3,52,700 |
2,450 | -50 | 450 | - | 1600.00 | 20750 | 0.05 | - | 8,09,250 | -96,050 | 60,450 |
7,600 | -5,550 | 13,400 | - | 1528.55 | 20800 | 0.10 | - | 46,05,750 | -2,97,600 | 5,74,050 |
1,600 | 0 | 50 | - | 1583.45 | 20850 | 0.05 | - | 31,07,000 | -1,98,650 | 1,55,050 |
4,750 | -500 | 7,150 | - | 1384.90 | 20900 | 0.05 | - | 1,02,04,700 | -3,37,850 | 10,19,300 |
1,100 | 200 | 1,500 | - | 1338.00 | 20950 | 0.05 | - | 65,84,850 | -2,14,050 | 2,51,100 |
9,63,050 | -32,400 | 2,63,850 | - | 1303.15 | 21000 | 0.05 | - | 2,86,04,350 | -19,08,200 | 50,24,350 |
5,000 | 2,000 | 4,400 | - | 1241.40 | 21050 | 0.05 | - | 82,09,300 | 3,62,600 | 6,58,050 |
14,500 | -5,600 | 16,600 | - | 1202.75 | 21100 | 0.05 | - | 2,70,58,100 | 27,12,250 | 41,92,200 |
3,400 | 1,750 | 5,800 | - | 1145.05 | 21150 | 0.05 | - | 84,08,450 | 3,00,450 | 11,08,300 |
99,000 | -2,750 | 38,000 | - | 1103.10 | 21200 | 0.05 | - | 2,67,28,450 | 19,41,450 | 53,00,300 |
4,750 | 200 | 2,600 | - | 1040.00 | 21250 | 0.05 | - | 1,11,55,950 | 6,30,750 | 12,46,300 |
25,450 | -9,100 | 34,500 | - | 1003.90 | 21300 | 0.05 | - | 3,09,71,900 | 100 | 25,01,800 |
6,300 | 850 | 8,000 | - | 939.40 | 21350 | 0.05 | - | 1,30,55,150 | 1,91,700 | 7,73,700 |
47,450 | -10,450 | 70,300 | - | 902.85 | 21400 | 0.05 | - | 3,03,29,500 | 1,30,650 | 28,34,350 |
8,400 | -1,600 | 5,600 | - | 845.55 | 21450 | 0.05 | - | 1,91,86,800 | 1,66,900 | 12,90,700 |
3,47,500 | -63,850 | 3,67,850 | - | 804.20 | 21500 | 0.05 | - | 7,86,70,250 | -11,00,050 | 59,48,300 |
10,350 | -1,100 | 20,800 | - | 754.00 | 21550 | 0.05 | - | 2,91,89,750 | 5,60,950 | 14,89,900 |
77,600 | -36,800 | 1,27,100 | - | 701.45 | 21600 | 0.10 | - | 7,12,16,550 | 5,47,200 | 45,44,250 |
32,650 | -11,250 | 37,000 | - | 648.70 | 21650 | 0.05 | - | 5,01,87,050 | 1,94,050 | 25,26,500 |
1,04,900 | -65,800 | 2,56,550 | - | 600.65 | 21700 | 0.10 | - | 13,04,37,450 | 4,76,650 | 73,81,750 |
33,150 | -35,900 | 1,32,850 | - | 552.00 | 21750 | 0.05 | - | 8,71,35,800 | 1,67,850 | 30,63,950 |
9,49,150 | -2,46,050 | 8,49,850 | - | 499.75 | 21800 | 0.10 | - | 20,97,75,050 | 20,800 | 81,81,600 |
1,05,300 | -57,250 | 3,26,650 | - | 449.25 | 21850 | 0.20 | - | 15,01,49,800 | -4,32,700 | 40,39,250 |
5,97,200 | -2,72,100 | 16,88,800 | - | 400.50 | 21900 | 0.25 | - | 28,07,97,800 | -23,31,600 | 71,04,700 |
3,97,750 | -1,27,150 | 11,59,900 | - | 350.90 | 21950 | 0.40 | - | 20,71,50,350 | -9,79,300 | 39,25,400 |
36,66,550 | -10,00,250 | 1,30,21,050 | - | 299.90 | 22000 | 0.50 | - | 43,53,75,350 | 9,79,300 | 1,57,09,050 |
17,45,450 | -3,96,000 | 78,90,000 | - | 251.45 | 22050 | 0.70 | - | 28,49,13,600 | -10,35,300 | 44,70,850 |
47,88,150 | -21,96,100 | 4,60,97,400 | - | 202.45 | 22100 | 1.10 | - | 51,53,23,900 | -20,64,000 | 1,16,71,700 |
31,02,100 | -20,04,100 | 6,65,77,400 | - | 153.15 | 22150 | 1.50 | - | 50,01,49,350 | 15,32,650 | 72,88,600 |
63,93,650 | -24,06,300 | 21,82,70,150 | - | 103.80 | 22200 | 2.00 | - | 76,41,19,550 | 91,01,900 | 1,46,01,100 |
77,21,500 | 36,89,200 | 24,37,71,150 | - | 56.50 | 22250 | 4.75 | - | 69,95,57,650 | 1,13,31,200 | 1,22,98,300 |
1,33,76,150 | 66,57,750 | 52,86,17,850 | - | 19.80 | 22300 | 17.85 | - | 1,01,38,47,000 | 1,73,23,350 | 1,94,07,950 |
1,34,28,150 | 76,87,000 | 70,16,67,250 | - | 6.15 | 22350 | 54.85 | - | 80,26,13,650 | 89,08,900 | 90,82,400 |
1,88,18,300 | 95,28,150 | 1,18,64,83,900 | - | 2.00 | 22400 | 101.50 | - | 88,90,78,900 | 1,30,24,100 | 1,38,00,850 |
1,40,81,050 | 82,32,350 | 1,22,63,07,000 | - | 0.65 | 22450 | 150.00 | - | 59,16,87,050 | 77,12,250 | 77,80,800 |
2,13,37,550 | 84,84,500 | 1,69,61,80,300 | - | 0.40 | 22500 | 200.10 | - | 48,81,33,050 | 56,69,900 | 67,52,950 |
1,27,68,000 | 94,62,350 | 1,09,78,19,750 | - | 0.20 | 22550 | 250.65 | - | 9,23,26,100 | 23,89,850 | 24,25,950 |
1,88,95,050 | 94,45,600 | 85,86,14,050 | - | 0.15 | 22600 | 299.55 | - | 4,36,09,850 | 3,85,050 | 5,68,500 |
1,16,18,250 | 81,40,250 | 44,62,39,950 | - | 0.10 | 22650 | 350.45 | - | 63,85,550 | 1,13,200 | 1,29,850 |
1,25,73,700 | 81,28,550 | 27,87,15,450 | - | 0.05 | 22700 | 403.55 | - | 40,88,500 | 1,50,300 | 2,17,000 |
40,99,550 | 29,43,200 | 9,94,91,800 | - | 0.05 | 22750 | 447.10 | - | 5,27,200 | 6,950 | 33,200 |
56,80,300 | 22,40,900 | 7,92,14,900 | - | 0.10 | 22800 | 500.55 | - | 6,25,100 | 21,300 | 56,900 |
11,82,550 | 4,40,900 | 1,86,32,850 | - | 0.05 | 22850 | 550.80 | - | 1,10,000 | 5,700 | 20,650 |
17,73,350 | -59,550 | 1,77,66,050 | - | 0.10 | 22900 | 598.15 | - | 1,28,950 | -5,050 | 10,700 |
7,06,500 | 4,27,550 | 1,10,89,550 | - | 0.05 | 22950 | 661.50 | - | 35,350 | 2,500 | 21,850 |
81,53,250 | -22,800 | 3,34,70,500 | - | 0.05 | 23000 | 698.60 | - | 6,38,450 | -55,500 | 5,02,200 |
4,36,750 | 10,500 | 59,26,750 | - | 0.05 | 23050 | 750.35 | - | 17,450 | 1,200 | 11,900 |
6,94,050 | -1,33,700 | 42,11,500 | - | 0.05 | 23100 | 807.65 | - | 22,550 | 550 | 25,000 |
1,77,750 | -24,900 | 21,80,850 | - | 0.05 | 23150 | 1026.20 | - | 0 | 0 | 0 |
7,97,500 | 45,400 | 52,92,800 | - | 0.05 | 23200 | 910.25 | - | 23,350 | -4,700 | 11,300 |
1,96,650 | 1,14,550 | 20,95,750 | - | 0.05 | 23250 | 958.35 | - | 3,950 | 100 | 9,500 |
5,25,950 | 93,200 | 40,74,150 | - | 0.05 | 23300 | 997.15 | - | 1,000 | 50 | 3,700 |
3,96,800 | 1,92,850 | 18,59,950 | - | 0.05 | 23350 | 1026.35 | - | 1,150 | 250 | 1,050 |
5,16,850 | -2,15,300 | 44,89,350 | - | 0.10 | 23400 | 1100.00 | - | 3,650 | 1,350 | 3,450 |
9,65,850 | 8,43,500 | 29,85,950 | - | 0.05 | 23450 | 1250.00 | - | 0 | 0 | 0 |
21,48,200 | -11,68,650 | 1,11,05,500 | - | 0.05 | 23500 | 1172.90 | - | 1,74,750 | -1,850 | 2,68,450 |
80,100 | -59,400 | 15,10,900 | - | 0.05 | 23550 | 1125.85 | - | 250 | 0 | 800 |
1,48,400 | 38,850 | 14,66,550 | - | 0.05 | 23600 | 1300.20 | - | 3,950 | 1,600 | 1,850 |
51,050 | 21,950 | 10,87,050 | - | 0.05 | 23650 | 1621.90 | - | 0 | 0 | 0 |
|
||||||||||
1,25,200 | -24,000 | 9,91,500 | - | 0.05 | 23700 | 1539.50 | - | 0 | 0 | 0 |
46,200 | 13,850 | 5,77,850 | - | 0.05 | 23750 | 1377.70 | - | 750 | 100 | 200 |
1,16,000 | 2,750 | 7,80,350 | - | 0.05 | 23800 | 1512.05 | - | 1,650 | 500 | 1,450 |
24,250 | -7,400 | 2,11,550 | - | 0.05 | 23850 | 1717.10 | - | 0 | 0 | 0 |
45,300 | -5,250 | 1,96,400 | - | 0.10 | 23900 | 1788.00 | - | 0 | 0 | 0 |
22,500 | -6,550 | 1,25,500 | - | 0.05 | 23950 | 1376.70 | - | 0 | 0 | 0 |
28,78,850 | -14,02,550 | 47,86,500 | - | 0.10 | 24000 | 1700.05 | - | 2,42,000 | -1,31,600 | 3,20,250 |
12,200 | -3,000 | 4,21,150 | - | 0.10 | 24050 | 1472.85 | - | 0 | 0 | 0 |
61,650 | 19,000 | 9,57,150 | - | 0.05 | 24100 | 1905.00 | - | 0 | -450 | 0 |
30,950 | -4,750 | 1,59,950 | - | 0.10 | 24150 | 1570.35 | - | 0 | 0 | 0 |
75,050 | -15,800 | 5,08,400 | - | 0.10 | 24200 | 2004.10 | - | 0 | 0 | 0 |
99,350 | 27,400 | 4,24,700 | - | 0.05 | 24250 | 2120.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24500 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 24950 | 0.00 | - | 0 | 0 | 0 |
5,72,850 | -1,90,500 | 11,60,050 | - | 0.20 | 25000 | 2730.85 | - | 2,42,600 | -1,27,350 | 1,23,900 |
0 | 0 | 0 | - | 0.00 | 25050 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25100 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25150 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25200 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25250 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25300 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25400 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25450 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25500 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25550 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25600 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25700 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25750 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25800 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25850 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25900 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 25950 | 0.00 | - | 0 | 0 | 0 |
2,58,950 | -1,59,600 | 11,89,250 | - | 0.05 | 26000 | 3664.15 | - | 28,950 | -7,900 | 27,800 |
6,86,450 | -3,16,250 | 12,69,750 | - | 0.05 | 27000 | 4545.00 | - | 2,250 | -1,600 | 4,550 |
20,26,78,000 | 21,38,99,200 |
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.