NIFTYNXT50
Nifty Next 50
61953.45
982.05 (1.61%)
Option Chain for NIFTYNXT50
19 Mar 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 25 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 18953.95 | 0.00 | 50500 | 0.00 | 5.00 | - | 12 | 6 | 12 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 50600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 50700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 50800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 50900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 18464.00 | 0.00 | 51000 | -3.20 | 3.10 | 47.49 | 3 | 0 | 5 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 17974.45 | 0.00 | 51500 | -4.90 | 2.00 | 43.53 | 5 | -2 | 2 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 51900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 17485.35 | 0.00 | 52000 | 0.00 | 3.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 16996.90 | 0.00 | 52500 | 0.00 | 3.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 16509.15 | 0.00 | 53000 | 0.00 | 20.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 11987.90 | 0.00 | 53100 | 0.00 | 0.00 | 21.18 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11891.85 | 0.00 | 53200 | 0.00 | 0.00 | 21.06 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11795.90 | 0.00 | 53300 | 0.00 | 0.00 | 20.92 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11700.05 | 0.00 | 53400 | 0.00 | 0.00 | 20.79 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 16022.30 | 0.00 | 53500 | 0.00 | 2.60 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 12819.25 | 0.00 | 53600 | 0.00 | 0.00 | 20.52 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12722.85 | 0.00 | 53700 | 0.00 | 0.00 | 19.50 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12626.60 | 0.00 | 53800 | 0.00 | 0.00 | 19.36 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12530.40 | 0.00 | 53900 | 0.00 | 0.00 | 19.21 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 15536.50 | 0.00 | 54000 | 0.00 | 36.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 12338.35 | 0.00 | 54100 | 0.00 | 0.00 | 18.91 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12242.45 | 0.00 | 54200 | 0.00 | 0.00 | 18.75 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12146.70 | 0.00 | 54300 | 0.00 | 0.00 | 18.59 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12891.40 | 0.00 | 54400 | 0.00 | 0.00 | 18.43 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 15052.05 | 0.00 | 54500 | -27.60 | 3.20 | 32.71 | 2 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12699.15 | 0.00 | 54600 | 0.00 | 50.25 | 17.31 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12603.15 | 0.00 | 54700 | 0.00 | 52.70 | 17.15 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12507.25 | 0.00 | 54800 | 0.00 | 55.30 | 16.98 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12947.15 | 0.00 | 54900 | 0.00 | 50.00 | 17.12 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 14569.15 | 0.00 | 55000 | -4.85 | 5.60 | 32.60 | 315 | -10 | 116 | -0.01 |
| - | 0 | 0 | 0 | - | 12818.00 | 0.00 | 55100 | 0.00 | 50.15 | 17.30 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12722.00 | 0.00 | 55200 | 0.00 | 52.60 | 17.22 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12626.15 | 0.00 | 55300 | 0.00 | 55.15 | 17.05 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12530.40 | 0.00 | 55400 | 0.00 | 57.80 | 16.60 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 14088.05 | 0.00 | 55500 | -42.10 | 7.00 | 31.25 | 5 | 3 | 3 | -0.01 |
| - | 0 | 0 | 0 | - | 12339.20 | 0.00 | 55600 | 0.00 | 63.45 | 16.24 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12243.75 | 0.00 | 55700 | 0.00 | 66.45 | 16.35 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12148.45 | 0.00 | 55800 | 0.00 | 69.55 | 16.17 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12053.25 | 0.00 | 55900 | 0.00 | 72.80 | 15.29 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 13609.10 | 0.00 | 56000 | -0.65 | 9.00 | 29.94 | 47 | -4 | 16 | -0.01 |
| - | 0 | 0 | 0 | - | 13019.55 | 0.00 | 56100 | 0.00 | 73.05 | 14.93 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12924.50 | 0.00 | 56200 | 0.00 | 76.20 | 14.74 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12829.55 | 0.00 | 56300 | 0.00 | 79.55 | 14.55 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12734.75 | 0.00 | 56400 | 0.00 | 82.95 | 14.36 | 0 | 0 | 0 | -0.00 |
| 0.00 | 2 | 0 | 0 | 0.00 | 1698.95 | 0.00 | 56500 | -3.60 | 7.50 | 27.02 | 60 | 4 | 5 | -0.01 |
| - | 0 | 0 | 0 | - | 13037.65 | 0.00 | 56600 | 0.00 | 79.25 | 13.97 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12942.80 | 0.00 | 56700 | 0.00 | 82.60 | 13.57 | 0 | 0 | 0 | -0.00 |
|
|
||||||||||||||
| - | 0 | 0 | 0 | - | 12848.10 | 0.00 | 56800 | 0.00 | 86.10 | 13.58 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12753.50 | 0.00 | 56900 | -80.75 | 9.00 | 25.77 | 2 | 1 | 1 | -0.01 |
| - | 4 | -2 | 5 | - | 4915.00 | 1127.00 | 57000 | -9.75 | 10.00 | 25.71 | 52 | 6 | 33 | -0.01 |
| - | 0 | 0 | 0 | - | 12564.65 | 0.00 | 57100 | 0.00 | 97.40 | 12.39 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12470.45 | 0.00 | 57200 | 0.00 | 101.40 | 12.18 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12376.40 | 0.00 | 57300 | 0.00 | 288.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 12282.45 | 0.00 | 57400 | 0.00 | 109.85 | 11.77 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12188.65 | 0.00 | 57500 | -9.05 | 12.00 | 24.04 | 11 | 0 | 7 | -0.02 |
| - | 0 | 0 | 0 | - | 12095.00 | 0.00 | 57600 | 0.00 | 876.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 12001.55 | 0.00 | 57700 | 0.00 | 1223.05 | 0.00 | 0 | 0 | 1 | 0.00 |
| - | 0 | 0 | 0 | - | 11908.20 | 0.00 | 57800 | 0.00 | 1025.95 | 0.00 | 0 | 0 | 1 | 0.00 |
| - | 0 | 0 | 0 | - | 11815.00 | 0.00 | 57900 | 0.00 | 800.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 43 | -5 | 17 | - | 3933.00 | 834.75 | 58000 | -13.35 | 17.90 | 23.02 | 598 | -3 | 55 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1050.05 | 0.00 | 58100 | 0.00 | 144.20 | 10.27 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11536.50 | 0.00 | 58200 | 0.00 | 517.80 | 0.00 | 0 | 0 | 1 | 0.00 |
| - | 0 | 0 | 0 | - | 11444.00 | 0.00 | 58300 | 0.00 | 750.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 11351.70 | 0.00 | 58400 | 0.00 | 161.40 | 9.60 | 0 | 0 | 0 | -0.00 |
| - | 7 | 0 | 1 | - | 3500.00 | 1550.00 | 58500 | 0.00 | 500.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 11167.60 | 0.00 | 58600 | 0.00 | 173.80 | 8.72 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11075.85 | 0.00 | 58700 | 0.00 | 180.25 | 8.50 | 0 | 0 | 0 | -0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 1101.00 | 0.00 | 58800 | 0.00 | 900.00 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 3 | 0 | 0 | 0.00 | 850.00 | 0.00 | 58900 | 0.00 | 1149.00 | 0.00 | 0 | 0 | 1 | 0.00 |
| - | 69 | 2 | 73 | - | 3000.00 | 877.15 | 59000 | -34.20 | 54.85 | 22.38 | 67 | 13 | 63 | -0.06 |
| 0.00 | 1 | 0 | 0 | 0.00 | 850.00 | 0.00 | 59100 | 0.00 | 625.00 | 0.00 | 0 | 0 | 3 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 900.00 | 0.00 | 59200 | 0.00 | 600.05 | 0.00 | 0 | 0 | 3 | 0.00 |
| 0.00 | 2 | 0 | 0 | 0.00 | 761.50 | 0.00 | 59300 | 0.00 | 599.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 2 | 0 | 0 | 0.00 | 721.05 | 0.00 | 59400 | 0.00 | 231.25 | 7.01 | 0 | 0 | 0 | -0.00 |
| - | 29 | -26 | 30 | - | 2550.00 | 900.00 | 59500 | -249.75 | 51.30 | 19.09 | 7 | 2 | 4 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 870.00 | 0.00 | 59600 | 0.00 | 247.75 | 6.17 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10169.65 | 0.00 | 59700 | 0.00 | 250.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 4 | 0 | 1 | - | 1457.60 | -37.35 | 59800 | 0.00 | 600.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| 0.00 | 5 | 0 | 0 | 0.00 | 1300.00 | 0.00 | 59900 | 0.00 | 959.90 | 0.00 | 0 | 2 | 0 | 0.00 |
| - | 56 | -35 | 81 | - | 2001.60 | 767.95 | 60000 | -149.95 | 87.45 | 18.50 | 209 | 9 | 96 | -0.11 |
| 0.00 | 0 | 6 | 0 | 0.00 | 889.90 | 0.00 | 60100 | 0.00 | 1500.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 6 | 0 | 2 | - | 1000.00 | 445.00 | 60200 | 0.00 | 1549.05 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 900.00 | 0.00 | 60300 | 0.00 | 674.90 | 0.00 | 0 | 11 | 0 | 0.00 |
| - | 1 | 0 | 1 | - | 1140.00 | 0.00 | 60400 | 0.00 | 1034.00 | 0.00 | 0 | 1 | 0 | 0.00 |
| - | 38 | -1 | 19 | - | 1219.90 | 358.75 | 60500 | -271.20 | 115.30 | 16.52 | 23 | 0 | 29 | -0.15 |
| - | 0 | 0 | 0 | - | 9374.25 | 0.00 | 60600 | 0.00 | 1173.80 | 0.00 | 0 | 1 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 9287.20 | 0.00 | 60700 | 0.00 | 356.25 | 3.47 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 9200.45 | 0.00 | 60800 | 0.00 | 367.70 | 3.23 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | -1 | 0 | 0.00 | 517.00 | 0.00 | 60900 | 0.00 | 379.45 | 2.98 | 0 | 0 | 0 | -0.00 |
| 0.85 | 146 | -21 | 219 | 11.16 | 1135.30 | 551.80 | 61000 | -412.15 | 199.95 | 16.06 | 159 | 36 | 66 | -0.23 |
| - | 0 | 0 | 0 | - | 8941.90 | 0.00 | 61100 | 0.00 | 403.85 | 2.47 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 8856.30 | 0.00 | 61200 | 0.00 | 416.50 | 2.22 | 0 | 0 | 0 | -0.00 |
| - | 1 | 1 | 4 | - | 690.00 | 340.00 | 61300 | 369.45 | 798.90 | 31.31 | 1 | 0 | 0 | -0.39 |
| - | 0 | 0 | 1 | - | 654.30 | -8031.75 | 61400 | 0.00 | 442.70 | 1.74 | 0 | 0 | 0 | -0.00 |
| 0.69 | 9 | 9 | 21 | 12.87 | 800.00 | -7801.35 | 61500 | -116.30 | 339.95 | 15.88 | 41 | 19 | 19 | -0.34 |
| - | 0 | 0 | 0 | - | 8517.05 | 0.00 | 61600 | 0.00 | 470.15 | 1.36 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 8433.00 | 0.00 | 61700 | 582.45 | 1066.80 | 33.95 | 1 | 0 | 0 | -0.44 |
| - | 0 | 0 | 0 | - | 8349.30 | 0.00 | 61800 | 0.00 | 498.90 | 0.71 | 0 | 0 | 0 | -0.00 |
| 0.53 | 0 | 0 | 1 | 29.35 | 1153.20 | -7112.75 | 61900 | 458.20 | 971.95 | 28.66 | 2 | 1 | 1 | -0.47 |
| 0.52 | 118 | 53 | 865 | 13.25 | 514.80 | 294.45 | 62000 | 12.40 | 541.35 | 15.61 | 55 | 23 | 23 | -0.48 |
| 0.00 | 0 | 0 | 0 | 0.15 | 8100.25 | 0.00 | 62100 | -54.50 | 490.00 | 12.64 | 49 | 10 | 10 | -0.51 |
| 0.00 | 0 | 0 | 0 | 0.44 | 8017.90 | 0.00 | 62200 | 0.00 | 560.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.64 | 7935.90 | 0.00 | 62300 | 0.00 | 576.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.01 | 7854.25 | 0.00 | 62400 | 0.00 | 593.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.21 | 7773.00 | 0.00 | 62500 | 0.00 | 610.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.43 | 7692.05 | 0.00 | 62600 | 0.00 | 627.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.51 | 7611.50 | 0.00 | 62700 | 0.00 | 645.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.96 | 7531.35 | 0.00 | 62800 | 0.00 | 663.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.85 | 7451.55 | 0.00 | 62900 | 0.00 | 681.65 | - | 0 | 0 | 0 | - |
| 0.25 | 208 | 148 | 1,263 | 14.76 | 198.80 | 133.95 | 63000 | 0.00 | 700.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 2.66 | 7293.05 | 0.00 | 63100 | 0.00 | 719.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 2.85 | 7214.40 | 0.00 | 63200 | 0.00 | 739.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 3.09 | 7136.15 | 0.00 | 63300 | 0.00 | 759.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 3.33 | 7058.30 | 0.00 | 63400 | 0.00 | 779.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 31.95 | 0.00 | 63500 | 0.00 | 800.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 3.81 | 6903.75 | 0.00 | 63600 | 0.00 | 821.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 3.80 | 0.00 | 0.00 | 63700 | 0.00 | 843.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 4.03 | 6750.85 | 0.00 | 63800 | 0.00 | 865.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 1 | 0 | 0.00 | 11.00 | 0.00 | 63900 | 0.00 | 887.45 | - | 0 | 0 | 0 | - |
| 0.09 | 50 | 44 | 80 | 15.71 | 63.45 | 48.45 | 64000 | 0.00 | 910.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 4.73 | 0.00 | 0.00 | 64100 | 0.00 | 933.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 4.96 | 0.00 | 0.00 | 64200 | 0.00 | 957.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 5.19 | 0.00 | 0.00 | 64300 | 0.00 | 981.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 5.41 | 0.00 | 0.00 | 64400 | 0.00 | 1005.80 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 1 | 0 | 0.00 | 6.00 | 0.00 | 64500 | 0.00 | 1033.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 5.86 | 0.00 | 0.00 | 64600 | 0.00 | 1058.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.08 | 0.00 | 0.00 | 64700 | 0.00 | 1084.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.30 | 0.00 | 0.00 | 64800 | 0.00 | 1110.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.51 | 0.00 | 0.00 | 64900 | 0.00 | 1137.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.99 | 5871.20 | 0.00 | 65000 | 0.00 | 1164.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.95 | 0.00 | 0.00 | 65100 | 0.00 | 1191.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.16 | 0.00 | 0.00 | 65200 | 0.00 | 1219.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.37 | 0.00 | 0.00 | 65300 | 0.00 | 1245.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.57 | 0.00 | 0.00 | 65400 | 0.00 | 1274.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.98 | 5520.00 | 0.00 | 65500 | 0.00 | 1304.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.99 | 0.00 | 0.00 | 65600 | 0.00 | 1334.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.19 | 0.00 | 0.00 | 65700 | 0.00 | 1364.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.39 | 0.00 | 0.00 | 65800 | 0.00 | 1395.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.59 | 0.00 | 0.00 | 65900 | 0.00 | 1427.00 | - | 0 | 0 | 0 | - |
| 0.01 | 167 | 165 | 844 | 17.80 | 5.55 | 2.15 | 66000 | 0.00 | 1458.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.98 | 0.00 | 0.00 | 66100 | 0.00 | 1491.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 9.61 | 0.00 | 0.00 | 66200 | 0.00 | 1524.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 9.81 | 0.00 | 0.00 | 66300 | 0.00 | 1557.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.00 | 0.00 | 0.00 | 66400 | 0.00 | 1591.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 5.80 | 0.00 | 66500 | 0.00 | 1625.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.39 | 0.00 | 0.00 | 66600 | 0.00 | 1660.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.58 | 0.00 | 0.00 | 66700 | 0.00 | 1696.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.77 | 0.00 | 0.00 | 66800 | 0.00 | 1731.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.96 | 0.00 | 0.00 | 66900 | 0.00 | 1768.25 | - | 0 | 0 | 0 | - |
| 0.00 | 25 | 23 | 59 | 19.76 | 2.60 | -2.60 | 67000 | 0.00 | 1805.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.33 | 0.00 | 0.00 | 67100 | 0.00 | 1842.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.51 | 0.00 | 0.00 | 67200 | 0.00 | 1880.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.69 | 0.00 | 0.00 | 67300 | 0.00 | 1918.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.86 | 0.00 | 0.00 | 67400 | 0.00 | 1957.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.28 | 4248.10 | 0.00 | 67500 | 0.00 | 1996.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.21 | 0.00 | 0.00 | 67600 | 0.00 | 2036.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.39 | 0.00 | 0.00 | 67700 | 0.00 | 2077.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.56 | 0.00 | 0.00 | 67800 | 0.00 | 2118.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.72 | 0.00 | 0.00 | 67900 | 0.00 | 2159.40 | - | 0 | 0 | 0 | - |
| 0.01 | 13 | 5 | 19 | 25.38 | 6.00 | 0.55 | 68000 | 0.00 | 2201.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 13.65 | 0.00 | 0.00 | 68100 | 0.00 | 2243.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 13.81 | 0.00 | 0.00 | 68200 | 0.00 | 2286.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 13.98 | 0.00 | 0.00 | 68300 | 0.00 | 2330.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.14 | 0.00 | 0.00 | 68400 | 0.00 | 2374.05 | - | 0 | 0 | 0 | - |
| 0.01 | 2 | 0 | 41 | 26.71 | 5.20 | -1.60 | 68500 | 0.00 | 2418.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.46 | 0.00 | 0.00 | 68600 | 0.00 | 2463.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.61 | 0.00 | 0.00 | 68700 | 0.00 | 2508.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.77 | 0.00 | 0.00 | 68800 | 0.00 | 2554.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.92 | 0.00 | 0.00 | 68900 | 0.00 | 2601.45 | - | 0 | 0 | 0 | - |
| 0.00 | 10 | 8 | 30 | 25.85 | 2.10 | -4.40 | 69000 | 0.00 | 2648.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.22 | 0.00 | 0.00 | 69100 | 0.00 | 2696.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.37 | 0.00 | 0.00 | 69200 | 0.00 | 2744.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.51 | 0.00 | 0.00 | 69300 | 0.00 | 2792.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.35 | 0.00 | 0.00 | 69400 | 0.00 | 2841.35 | - | 0 | 0 | 0 | - |
| 0.00 | 14 | 5 | 23 | 27.55 | 2.20 | -4.25 | 69500 | 0.00 | 2890.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.64 | 0.00 | 0.00 | 69600 | 0.00 | 2941.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.78 | 0.00 | 0.00 | 69700 | 0.00 | 2991.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.92 | 0.00 | 0.00 | 69800 | 0.00 | 3042.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.05 | 2987.95 | 0.00 | 69900 | 0.00 | 3094.25 | - | 0 | 0 | 0 | - |
| 0.00 | 13 | -3 | 30 | 29.11 | 2.20 | -0.65 | 70000 | 0.00 | 3146.35 | - | 0 | 0 | 0 | - |
| 1,051 | 578 | |||||||||||||
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.
