NIFTYNXT50
Nifty Next 50
66913.9
-861.60 (-1.27%)
Option Chain for NIFTYNXT50
19 Nov 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 10 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 18807.75 | 0.00 | 57500 | -15.40 | 5.60 | 38.47 | 45 | 16 | 100 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 57900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 18320.50 | 0.00 | 58000 | 0.00 | 18.85 | 21.24 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 17834.15 | 0.00 | 58500 | 0.00 | 23.70 | 20.70 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 58900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 17348.90 | 0.00 | 59000 | 0.00 | 0.00 | 19.24 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 16864.85 | 0.00 | 59500 | 0.00 | 36.75 | 17.83 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 59900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 16382.20 | 0.00 | 60000 | 0.00 | 45.30 | 17.02 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 15901.25 | 0.00 | 60500 | 0.00 | 55.55 | 15.12 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 60900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 15422.25 | 0.00 | 61000 | 0.00 | 67.70 | 15.06 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 14945.35 | 0.00 | 61500 | 0.00 | 82.05 | 14.30 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 61900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 14471.00 | 0.00 | 62000 | 0.00 | 98.85 | 12.70 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 13999.40 | 0.00 | 62500 | 0.00 | 118.40 | 11.83 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 62900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 13530.90 | 0.00 | 63000 | 0.00 | 141.15 | 10.24 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12532.10 | 0.00 | 63100 | 0.00 | 145.10 | 10.13 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12439.00 | 0.00 | 63200 | 0.00 | 150.35 | 9.49 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 13251.50 | 0.00 | 63300 | 0.00 | 156.40 | 9.36 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 13158.65 | 0.00 | 63400 | 0.00 | 161.80 | 9.18 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 13065.95 | 0.00 | 63500 | 0.00 | 167.35 | 9.00 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12973.40 | 0.00 | 63600 | 0.00 | 173.05 | 8.81 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12881.00 | 0.00 | 63700 | 0.00 | 178.90 | 8.64 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12788.75 | 0.00 | 63800 | 0.00 | 184.90 | 8.45 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12696.70 | 0.00 | 63900 | 0.00 | 191.05 | 8.27 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12604.80 | 0.00 | 64000 | 0.00 | 197.40 | 7.91 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12513.05 | 0.00 | 64100 | 0.00 | 203.90 | 7.90 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12421.50 | 0.00 | 64200 | 0.00 | 210.60 | 7.70 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12330.15 | 0.00 | 64300 | 0.00 | 217.45 | 7.52 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12238.95 | 0.00 | 64400 | 0.00 | 224.50 | 7.32 | 0 | 0 | 0 | -0.00 |
|
|
||||||||||||||
| - | 0 | 0 | 0 | - | 12147.95 | 0.00 | 64500 | 0.00 | 231.75 | 7.14 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 12057.10 | 0.00 | 64600 | 0.00 | 239.15 | 6.94 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11966.45 | 0.00 | 64700 | 0.00 | 246.75 | 7.35 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11876.05 | 0.00 | 64800 | 0.00 | 254.55 | 7.16 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11785.80 | 0.00 | 64900 | 262.55 | 262.55 | 7.44 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11695.75 | 0.00 | 65000 | -308.90 | 142.10 | 21.92 | 9 | 1 | 8 | -0.12 |
| - | 0 | 0 | 0 | - | 11605.90 | 0.00 | 65100 | 0.00 | 265.00 | 0.00 | 0 | 5 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 11516.25 | 0.00 | 65200 | 0.00 | 286.00 | 0.00 | 0 | 5 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 11426.85 | 0.00 | 65300 | 0.00 | 296.55 | 5.51 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11337.60 | 0.00 | 65400 | 0.00 | 305.55 | 5.39 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11248.60 | 0.00 | 65500 | 0.00 | 314.80 | 5.02 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11159.85 | 0.00 | 65600 | 0.00 | 324.25 | 5.34 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 11071.30 | 0.00 | 65700 | 0.00 | 333.95 | 5.19 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10983.00 | 0.00 | 65800 | 0.00 | 343.85 | 4.46 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10894.90 | 0.00 | 65900 | 0.00 | 354.00 | 4.31 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10807.05 | 0.00 | 66000 | -112.30 | 288.75 | 21.06 | 36 | 6 | 83 | -0.21 |
| - | 0 | 0 | 0 | - | 10719.40 | 0.00 | 66100 | 0.00 | 375.00 | 4.39 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10632.05 | 0.00 | 66200 | 0.00 | 385.90 | 3.97 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10544.90 | 0.00 | 66300 | 0.00 | 397.00 | 3.75 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10458.00 | 0.00 | 66400 | 0.00 | 719.80 | 0.00 | 0 | 0 | 1 | 0.00 |
| - | 0 | 0 | 0 | - | 10371.40 | 0.00 | 66500 | -265.00 | 350.00 | 19.24 | 6 | 3 | 4 | -0.26 |
| - | 0 | 0 | 0 | - | 10285.00 | 0.00 | 66600 | 0.00 | 651.70 | 0.00 | 0 | 1 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 10198.90 | 0.00 | 66700 | 0.00 | 443.95 | 2.58 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10113.05 | 0.00 | 66800 | 0.00 | 456.35 | 2.62 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 10027.50 | 0.00 | 66900 | 0.00 | 734.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.60 | 1 | 1 | 2 | 31.05 | 1831.50 | -8110.65 | 67000 | -382.00 | 320.10 | 15.08 | 4 | -1 | 19 | -0.30 |
| - | 0 | 0 | 0 | - | 9857.15 | 0.00 | 67100 | 0.00 | 1084.85 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 9772.35 | 0.00 | 67200 | 0.00 | 508.60 | 1.91 | 0 | 0 | 0 | -0.00 |
| 0.58 | 3 | -1 | 2 | 30.62 | 1700.00 | 274.35 | 67300 | 0.00 | 1122.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.58 | 3 | -2 | 11 | 26.55 | 1450.00 | 649.00 | 67400 | 0.00 | 1002.05 | 0.00 | 0 | 5 | 0 | 0.00 |
| 0.55 | 16 | -2 | 4 | 27.63 | 1401.00 | 466.00 | 67500 | -190.15 | 690.00 | 18.92 | 2 | 0 | 7 | -0.43 |
| 0.00 | 0 | 1 | 0 | 0.00 | 1044.00 | 0.00 | 67600 | 16.35 | 916.35 | 23.22 | 1 | 0 | 4 | -0.45 |
| 0.00 | 0 | 1 | 0 | 0.00 | 1000.00 | 0.00 | 67700 | 0.00 | 865.20 | 0.00 | 0 | -13 | 0 | 0.00 |
| 0.51 | 4 | 3 | 9 | 26.74 | 1205.40 | 265.40 | 67800 | -46.00 | 1005.00 | 23.88 | 1 | 0 | 5 | -0.47 |
| 0.00 | 0 | 2 | 0 | 0.00 | 901.00 | 0.00 | 67900 | -296.95 | 1023.85 | 23.05 | 1 | 0 | 4 | -0.49 |
| 0.48 | 136 | 20 | 182 | 25.61 | 1058.90 | 338.85 | 68000 | -378.05 | 773.00 | 15.22 | 80 | 21 | 139 | -0.54 |
| 0.48 | 1 | 1 | 2 | 29.76 | 1200.00 | -7822.55 | 68100 | 181.95 | 824.90 | 14.88 | 17 | 15 | 15 | -0.57 |
| 0.00 | 0 | 0 | 0 | 0.68 | 8940.75 | 0.00 | 68200 | -419.95 | 880.00 | 15.07 | 71 | 66 | 67 | -0.58 |
| 0.00 | 0 | 0 | 0 | 0.89 | 8859.30 | 0.00 | 68300 | 654.70 | 1330.85 | 25.43 | 1 | 0 | 0 | -0.54 |
| 0.00 | 0 | 0 | 0 | 1.20 | 8778.10 | 0.00 | 68400 | 161.80 | 855.00 | 11.62 | 8 | 4 | 4 | -0.67 |
| 0.41 | 40 | 3 | 263 | 25.04 | 820.00 | 232.05 | 68500 | 40.85 | 751.45 | 6.08 | 13 | 4 | 4 | -0.84 |
| 0.00 | 0 | 0 | 0 | 0.00 | 650.00 | 0.00 | 68600 | 0.00 | 728.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 650.00 | 0.00 | 68700 | 0.00 | 746.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 1.88 | 8456.70 | 0.00 | 68800 | 0.00 | 764.75 | - | 0 | 0 | 0 | - |
| 0.35 | 2 | -1 | 3 | 23.81 | 611.75 | 72.80 | 68900 | 0.00 | 1134.00 | 0.00 | 0 | 0 | 2 | 0.00 |
| 0.34 | 34 | 5 | 77 | 24.07 | 598.80 | 126.40 | 69000 | -667.05 | 1008.60 | - | 18 | 10 | 78 | - |
| 0.00 | 0 | 0 | 0 | 2.27 | 8219.20 | 0.00 | 69100 | 0.00 | 700.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 2146.40 | 0.00 | 69200 | 0.00 | 2000.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 2.51 | 8062.55 | 0.00 | 69300 | 0.00 | 1707.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 1600.00 | 0.00 | 69400 | 0.00 | 802.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.28 | 28 | 5 | 51 | 24.62 | 470.00 | 51.70 | 69500 | -400.00 | 1650.00 | - | 7 | 2 | 15 | - |
| 0.28 | 15 | 0 | 4 | 20.68 | 400.00 | -1182.40 | 69600 | 0.00 | 2350.00 | 0.00 | 0 | -29 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1037.05 | 0.00 | 69700 | 0.00 | 2400.00 | 0.00 | 0 | -4 | 0 | 0.00 |
| 0.19 | 6 | 0 | 1 | 17.44 | 207.40 | -1103.10 | 69800 | -1208.00 | 1300.00 | - | 1 | 0 | 8 | - |
| 0.00 | 8 | 0 | 0 | 0.00 | 280.00 | 0.00 | 69900 | 0.00 | 700.00 | 0.00 | 0 | 0 | 4 | 0.00 |
| 0.21 | 116 | 1 | 144 | 23.51 | 310.00 | 121.95 | 70000 | -850.00 | 1850.00 | - | 21 | -6 | 250 | - |
| 0.00 | 0 | -1 | 0 | 0.00 | 275.00 | 0.00 | 70100 | 0.00 | 800.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 14 | 0 | 0 | 0.00 | 180.90 | 0.00 | 70200 | 0.05 | 1200.00 | - | 1 | 0 | 24 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 1625.00 | 0.00 | 70300 | 0.00 | 2121.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 3 | 0 | 0 | 0.00 | 1674.40 | 0.00 | 70400 | 0.00 | 2300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.16 | 32 | -11 | 14 | 22.09 | 200.00 | 17.55 | 70500 | 0.00 | 950.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1001.00 | 0.00 | 70600 | 0.00 | 959.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 1511.95 | 0.00 | 70700 | 0.00 | 801.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.15 | 7 | 1 | 7 | 24.08 | 210.00 | -963.00 | 70800 | 0.00 | 865.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 2 | 0 | 0 | 0.00 | 877.30 | 0.00 | 70900 | 0.00 | 1499.95 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.11 | 165 | 8 | 37 | 22.76 | 140.00 | 15.50 | 71000 | -901.20 | 2648.80 | - | 2 | 1 | 17 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 1150.00 | 0.00 | 71100 | 0.00 | 3650.00 | 0.00 | 0 | -2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 303.75 | 0.00 | 71200 | 0.00 | 1315.70 | - | 0 | 0 | 0 | - |
| 0.00 | 2 | 0 | 0 | 0.00 | 1025.00 | 0.00 | 71300 | 0.00 | 1650.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 2 | 0 | 0 | 0.00 | 901.00 | 0.00 | 71400 | 0.00 | 1200.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.08 | 11 | 0 | 2 | 22.75 | 95.10 | 10.10 | 71500 | 0.00 | 1396.50 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 900.00 | 0.00 | 71600 | 0.00 | 1251.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 1 | 0 | 0 | 0.00 | 650.00 | 0.00 | 71700 | 0.00 | 1454.75 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 850.00 | 0.00 | 71800 | 0.00 | 1484.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 54.00 | 0.00 | 71900 | 0.00 | 1514.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 900.00 | 0.00 | 72000 | 0.00 | 1545.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.78 | 6026.35 | 0.00 | 72100 | 0.00 | 1576.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 7.93 | 5959.55 | 0.00 | 72200 | 0.00 | 1607.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.03 | 5893.20 | 0.00 | 72300 | 0.00 | 1639.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.41 | 5827.25 | 0.00 | 72400 | 0.00 | 1671.85 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 1230.00 | 0.00 | 72500 | 4310.00 | 5555.00 | 55.61 | 0 | 0 | 6 | -0.75 |
| 0.00 | 0 | 0 | 0 | 8.80 | 5696.60 | 0.00 | 72600 | 0.00 | 1737.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.79 | 5631.95 | 0.00 | 72700 | 0.00 | 1771.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.97 | 5567.70 | 0.00 | 72800 | 0.00 | 1805.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 9.10 | 5503.95 | 0.00 | 72900 | 0.00 | 1839.75 | - | 0 | 0 | 0 | - |
| 0.04 | 49 | 16 | 22 | 24.03 | 37.00 | -27.80 | 73000 | 0.00 | 1800.05 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 9.41 | 5377.65 | 0.00 | 73100 | 0.00 | 1909.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 8.89 | 5315.15 | 0.00 | 73200 | 0.00 | 1945.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 9.04 | 5253.15 | 0.00 | 73300 | 0.00 | 1981.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 9.91 | 5191.55 | 0.00 | 73400 | 0.00 | 2018.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.48 | 5130.40 | 0.00 | 73500 | 0.00 | 2055.60 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 337.50 | 0.00 | 73600 | 0.00 | 2093.15 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 355.00 | 0.00 | 73700 | 0.00 | 2131.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 10.97 | 4949.60 | 0.00 | 73800 | 0.00 | 2169.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.09 | 4890.20 | 0.00 | 73900 | 0.00 | 2208.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 369.95 | 0.00 | 74000 | 0.00 | 2247.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.39 | 4772.80 | 0.00 | 74100 | 0.00 | 2287.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.57 | 4714.75 | 0.00 | 74200 | 0.00 | 2327.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.68 | 4657.20 | 0.00 | 74300 | 0.00 | 2368.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.86 | 4600.05 | 0.00 | 74400 | 0.00 | 2409.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 11.97 | 4543.35 | 0.00 | 74500 | 0.00 | 2451.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.14 | 4487.10 | 0.00 | 74600 | 0.00 | 2493.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.25 | 4431.35 | 0.00 | 74700 | 0.00 | 2535.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.42 | 4376.00 | 0.00 | 74800 | 0.00 | 2578.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.53 | 4321.15 | 0.00 | 74900 | 0.00 | 2621.70 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 99.00 | 0.00 | 75000 | 0.00 | 2665.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.80 | 4212.75 | 0.00 | 75100 | 0.00 | 2709.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 12.96 | 4159.20 | 0.00 | 75200 | 0.00 | 2754.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 13.07 | 4106.15 | 0.00 | 75300 | 0.00 | 2799.65 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 2563.35 | 0.00 | 75400 | 0.00 | 2845.25 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 3248.30 | 0.00 | 75500 | 0.00 | 2891.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.09 | 3949.60 | 0.00 | 75600 | 0.00 | 2937.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.19 | 3898.35 | 0.00 | 75700 | 0.00 | 2984.85 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 1574.55 | 0.00 | 75800 | 0.00 | 3032.25 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.45 | 3797.15 | 0.00 | 75900 | 0.00 | 3080.10 | - | 0 | 0 | 0 | - |
| 0.00 | 1 | 0 | 0 | 0.00 | 2253.00 | 0.00 | 76000 | 0.00 | 3128.45 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.70 | 3697.80 | 0.00 | 76100 | 0.00 | 3177.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.85 | 3648.45 | 0.00 | 76200 | 0.00 | 3226.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 14.95 | 3599.90 | 0.00 | 76300 | 0.00 | 3275.80 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.10 | 3551.80 | 0.00 | 76400 | 0.00 | 3325.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.19 | 3504.10 | 0.00 | 76500 | 0.00 | 3376.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.34 | 3456.90 | 0.00 | 76600 | 0.00 | 3427.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.43 | 3410.10 | 0.00 | 76700 | 0.00 | 3478.95 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.57 | 3363.75 | 0.00 | 76800 | 0.00 | 3530.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.67 | 3317.85 | 0.00 | 76900 | 0.00 | 3583.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 15.80 | 3272.40 | 0.00 | 77000 | 0.00 | 3636.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.60 | 3227.40 | 0.00 | 77100 | 0.00 | 3689.20 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.73 | 3182.80 | 0.00 | 77200 | 0.00 | 3742.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.82 | 3138.70 | 0.00 | 77300 | 0.00 | 3797.00 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 16.95 | 3095.00 | 0.00 | 77400 | 0.00 | 3851.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.04 | 3051.75 | 0.00 | 77500 | 0.00 | 3906.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.17 | 3008.90 | 0.00 | 77600 | 0.00 | 3961.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.25 | 2966.55 | 0.00 | 77700 | 0.00 | 4017.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.38 | 2924.60 | 0.00 | 77800 | 0.00 | 4074.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.46 | 2883.05 | 0.00 | 77900 | 0.00 | 4130.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.59 | 2841.95 | 0.00 | 78000 | 0.00 | 4187.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.67 | 2801.30 | 0.00 | 78100 | 0.00 | 4245.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.79 | 2761.05 | 0.00 | 78200 | 0.00 | 4303.50 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.88 | 2721.25 | 0.00 | 78300 | 0.00 | 4361.90 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 17.99 | 2681.85 | 0.00 | 78400 | 0.00 | 4420.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 18.86 | 2642.90 | 0.00 | 78500 | 0.00 | 4480.05 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 18.97 | 2604.35 | 0.00 | 78600 | 0.00 | 4539.75 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.05 | 2566.20 | 0.00 | 78700 | 0.00 | 4599.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.16 | 2528.50 | 0.00 | 78800 | 0.00 | 4660.35 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.24 | 2491.20 | 0.00 | 78900 | 0.00 | 4721.30 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 20.00 | 0.00 | 79000 | 0.00 | 4782.65 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.42 | 2417.85 | 0.00 | 79100 | 0.00 | 4844.40 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.52 | 2381.80 | 0.00 | 79200 | 0.00 | 4906.60 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.25 | 2346.10 | 0.00 | 79300 | 0.00 | 4969.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 19.35 | 2310.85 | 0.00 | 79400 | 0.00 | 5032.15 | - | 0 | 0 | 0 | - |
| 0.01 | 5 | 5 | 20 | 37.75 | 8.00 | -1.00 | 79500 | 0.00 | 5095.55 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 21.00 | 0.00 | 79600 | 0.00 | 5159.30 | - | 0 | 0 | 0 | - |
| 0.01 | 460 | 313 | 365 | 39.19 | 9.85 | -0.65 | 79700 | 0.00 | 5223.50 | - | 0 | 0 | 0 | - |
| 1,181 | 868 | |||||||||||||
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.
