[--[65.84.65.76]--]
NIFTY
NIFTY 50

22338.75 355.95 (1.62%)

Option Chain for NIFTY

01 Mar 2024 04:28 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
0 800 0 - 2190.00 19850 1.10 - 88,10,550 22,98,900 28,99,150
400 100 250 - 2403.25 19900 1.50 - 23,01,450 3,47,600 13,74,000
0 0 0 - 2325.00 19950 1.50 - 6,29,700 90,650 1,20,400
61,900 -1,550 2,550 - 2323.00 20000 1.60 - 85,84,650 3,95,600 26,91,700
0 50 0 - 2035.00 20050 1.70 - 7,28,550 56,250 79,800
1,350 100 150 - 2230.00 20100 1.60 - 18,82,600 62,250 2,57,100
0 1,750 0 - 1895.00 20150 1.60 - 6,55,950 71,400 84,850
0 400 0 - 1899.90 20200 1.50 - 17,59,900 86,450 3,36,900
0 0 0 - 1770.00 20250 1.80 - 5,64,050 67,950 78,700
0 500 0 - 1715.00 20300 1.55 - 19,12,100 1,30,400 5,13,400
0 400 0 - 1680.00 20350 1.75 - 5,06,300 58,800 72,650
2,400 100 100 - 1930.00 20400 1.75 - 26,27,100 3,17,700 4,93,500
0 1,800 0 - 1650.00 20450 1.70 - 7,22,400 16,500 60,500
27,250 1,050 1,250 - 1853.55 20500 1.85 - 77,55,300 3,93,500 16,50,600
2,900 50 50 - 1811.00 20550 2.00 - 9,39,250 47,400 78,550
2,100 50 200 - 1730.60 20600 1.70 - 28,37,550 62,600 3,73,150
0 0 0 - 1246.70 20650 1.85 - 11,02,600 32,350 1,03,600
0 50 0 - 1308.30 20700 1.85 - 54,22,200 2,38,850 9,77,500
0 250 0 - 1590.00 20750 2.35 - 18,27,400 66,600 1,82,300
18,050 0 1,400 - 1556.00 20800 2.30 - 1,09,26,300 8,07,000 21,13,300
0 1,050 0 - 1227.40 20850 2.90 - 18,20,200 97,800 2,51,150
13,000 -100 600 - 1456.55 20900 2.95 - 86,73,000 4,63,350 12,85,450
1,450 -50 100 - 1256.80 20950 2.45 - 51,01,500 6,39,050 11,36,950
1,02,650 11,650 96,300 - 1362.65 21000 3.40 - 3,02,83,350 28,19,700 72,67,850
0 1,900 0 - 987.75 21050 3.10 - 59,64,300 5,80,850 8,70,950
7,300 0 1,150 - 1263.00 21100 3.15 - 1,50,93,650 9,56,100 18,93,850
4,900 -1,300 4,600 - 1224.45 21150 3.45 - 65,74,050 3,66,250 8,97,500
58,950 150 3,850 - 1165.00 21200 4.00 - 2,16,48,500 13,33,600 29,01,150
4,000 -50 550 - 1073.10 21250 4.75 - 79,59,100 4,43,300 9,00,800
43,350 50 7,300 - 1066.85 21300 5.50 - 1,86,14,350 27,38,950 41,99,550
3,100 -100 1,150 - 995.85 21350 6.25 - 63,27,900 5,76,450 8,67,100
61,250 -1,500 20,650 - 964.45 21400 7.00 - 1,31,78,050 8,40,100 21,19,150
8,650 400 5,550 - 911.90 21450 8.50 - 67,43,950 2,94,200 6,05,250
1,82,850 49,300 2,88,100 - 875.00 21500 9.65 - 2,19,48,250 13,18,950 38,39,900
23,950 -2,250 16,950 - 822.85 21550 10.95 - 91,85,500 6,35,700 10,36,450
42,200 -650 86,350 - 769.00 21600 12.60 - 1,86,13,000 16,23,700 31,05,700
35,550 -200 15,950 - 715.50 21650 14.35 - 90,36,900 6,41,200 10,30,900
2,12,200 -14,200 2,82,400 - 680.35 21700 17.50 - 2,30,68,250 12,31,800 28,71,150
59,750 -300 1,14,800 - 632.85 21750 20.90 - 1,33,87,000 -3,46,300 10,33,700
3,14,100 -39,850 9,68,250 - 589.95 21800 24.50 - 3,15,17,850 5,68,650 35,83,900
61,550 -14,100 3,21,450 - 539.70 21850 28.80 - 1,41,81,700 3,15,500 8,61,000
3,66,600 -8,05,950 38,63,500 - 498.00 21900 34.20 - 3,34,30,350 7,75,750 31,79,900
2,29,850 -1,49,600 18,80,800 - 455.70 21950 40.50 - 1,60,59,050 4,86,250 11,79,850
22,90,100 -13,75,800 1,98,73,050 - 411.00 22000 48.00 - 7,02,66,050 39,87,950 75,07,150
4,46,450 -2,53,750 66,68,150 - 372.50 22050 56.65 - 2,19,61,850 11,87,400 16,55,450
17,63,500 -2,92,150 3,49,79,150 - 329.00 22100 66.00 - 6,33,66,050 49,01,750 61,82,050
13,50,200 6,44,550 2,71,66,800 - 292.00 22150 78.00 - 3,67,62,050 27,65,450 28,97,200
32,67,900 -1,14,600 7,13,55,150 - 255.25 22200 92.10 - 7,47,98,300 52,16,050 64,79,200
12,18,650 4,96,850 3,71,94,400 - 221.70 22250 107.90 - 2,94,03,700 16,69,000 17,77,650
39,58,050 7,08,750 8,99,07,550 - 190.00 22300 125.00 - 6,07,42,750 35,08,150 40,38,100
13,54,350 7,57,350 4,14,42,750 - 161.00 22350 146.55 - 1,93,71,050 8,26,250 8,89,000
33,18,650 9,62,850 5,93,78,700 - 133.10 22400 170.50 - 1,63,47,700 11,27,800 12,30,450
10,10,250 -52,400 2,74,10,750 - 109.50 22450 195.00 - 30,07,150 2,04,400 2,39,000
41,57,400 14,49,000 7,79,97,700 - 87.95 22500 222.00 - 74,78,500 5,85,250 9,96,250
11,45,850 5,90,400 2,75,22,050 - 69.00 22550 255.70 - 7,11,100 1,44,000 1,58,450
31,54,750 15,81,000 4,78,52,000 - 52.50 22600 290.00 - 15,21,150 1,83,750 3,01,200
10,96,150 4,14,500 2,90,95,550 - 39.90 22650 327.10 - 2,13,450 35,400 56,300
39,13,450 11,21,850 5,60,05,050 - 30.00 22700 364.00 - 6,13,200 48,650 80,450
19,38,800 11,94,150 2,98,19,300 - 21.20 22750 408.80 - 24,900 -400 11,350
53,56,000 27,50,900 5,21,85,750 - 15.00 22800 450.30 - 1,69,400 14,550 50,900
17,63,950 4,70,300 3,05,60,100 - 9.80 22850 495.00 - 13,550 -300 7,600
32,60,050 12,81,800 4,00,24,200 - 7.60 22900 543.30 - 10,000 1,150 5,500
11,44,850 6,78,350 2,12,87,700 - 5.50 22950 833.15 - 0 550 0
63,29,950 20,46,900 5,02,83,050 - 3.75 23000 638.70 - 1,46,050 22,650 45,900
27,94,550 25,02,100 2,21,51,900 - 2.40 23050 698.00 - 1,200 100 900
27,16,700 15,09,750 3,50,95,500 - 2.00 23100 1028.65 - 0 0 0
7,70,000 5,70,850 1,80,34,750 - 1.60 23150 786.60 - 300 850 850
26,39,400 14,28,400 3,24,76,100 - 1.45 23200 841.05 - 1,300 950 950
3,29,500 1,74,750 62,91,950 - 1.25 23250 1079.20 - 0 0 0
15,09,750 9,68,250 1,21,55,900 - 1.15 23300 949.75 - 700 -100 4,300
2,00,800 1,66,850 20,94,100 - 1.10 23350 1178.80 - 0 0 0
7,06,800 4,92,950 80,48,650 - 1.10 23400 1041.25 - 600 750 750
1,97,750 1,65,500 13,34,850 - 0.95 23450 1278.60 - 0 0 0
40,16,450 17,50,950 1,37,28,200 - 0.95 23500 1146.00 - 3,600 650 20,500
4,48,450 1,87,700 20,64,450 - 0.80 23550 1205.60 - 150 400 400
6,67,000 2,86,500 28,23,250 - 0.80 23600 1428.40 - 0 0 0
4,51,650 1,61,250 20,05,600 - 0.65 23650 1805.75 - 0 0 0
8,89,450 5,12,200 27,89,700 - 0.65 23700 1853.35 - 0 0 0
4,61,150 1,62,600 12,43,350 - 0.60 23750 1901.15 - 0 0 0
9,21,050 68,800 29,85,700 - 0.60 23800 1949.15 - 0 0 0
5,11,700 2,16,900 13,15,850 - 0.55 23850 1997.30 - 0 0 0
15,11,500 7,54,850 38,60,750 - 0.60 23900 1570.00 - 100 50 150
13,62,650 4,20,450 48,05,450 - 0.55 23950 2094.00 - 0 0 0
7,82,99,150 9,60,98,750
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.