[--[65.84.65.76]--]
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
  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.