Related Pages for NIFTYNXT50
[--[65.84.65.76]--]
NIFTYNXT50
Nifty Next 50
73426.55 498.30 (0.68%)

Option Chain for NIFTYNXT50

05 Jul 2024 04:10 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 1222.05 0.00 67000 -17.85 102.65 50 -30 10
0 0 0 1193.25 0.00 67100 0.00 4246.7 0 0 0
0 0 0 1164.95 0.00 67200 0.00 4316.5 0 0 0
0 0 0 1137.15 0.00 67300 0.00 4386.9 0 0 0
0 0 0 1109.9 0.00 67400 0.00 4457.8 0 0 0
0 0 0 1083.2 0.00 67500 0.00 4529.2 0 0 0
0 0 0 1056.95 0.00 67600 0.00 4601.1 0 0 0
0 0 0 1031.25 0.00 67700 0.00 4673.55 0 0 0
0 0 0 1006.05 0.00 67800 0.00 4746.45 0 0 0
0 0 0 984.15 0.00 67900 0.00 4822.75 0 0 0
0 0 0 960.05 0.00 68000 0.00 4896.8 0 0 0
0 0 0 936.45 0.00 68100 0.00 4971.3 0 0 0
0 0 0 913.35 0.00 68200 -4833.60 212.75 30 20 20
0 0 0 890.7 0.00 68300 0.00 5121.8 0 0 0
0 0 0 868.5 0.00 68400 0.00 465.05 0 0 60
0 0 0 844.1 0.00 68500 0.00 5271.5 0 0 0
0 0 0 822.65 0.00 68600 0.00 5348.2 0 0 0
0 0 0 801.65 0.00 68700 0.00 5425.35 0 0 0
0 0 0 781.1 0.00 68800 -5196.05 306.9 10 0 0
0 0 0 761 0.00 68900 0.00 5580.95 0 0 0
0 0 0 741.3 0.00 69000 0.00 250 0 10 0
0 0 0 722.05 0.00 69100 0.00 5738.3 0 0 0
0 0 0 703.15 0.00 69200 0.00 5817.55 0 0 0
0 0 0 684.7 0.00 69300 0.00 479.9 0 10 10
0 0 0 666.65 0.00 69400 0.00 547.8 0 10 60
0 0 0 649 0.00 69500 0.00 6057.8 0 0 0
0 0 0 631.75 0.00 69600 0.00 6138.7 0 0 0
0 0 0 614.85 0.00 69700 0.00 6219.95 0 0 0
0 0 0 598.35 0.00 69800 0.00 6301.55 0 0 0
0 0 0 582.2 0.00 69900 -5868.50 515.05 20 0 0
200 -10 10 3685 435.00 70000 -102.05 299.95 340 10 1,660
0 0 0 551 0.00 70100 0.00 6548.65 0 0 0
0 0 0 535.95 0.00 70200 0.00 6631.7 0 0 0
0 0 0 521.2 0.00 70300 0.00 6715.15 0 0 0
0 0 0 506.85 0.00 70400 0.00 6798.9 0 0 0
0 0 0 492.8 0.00 70500 0.00 6883 0 0 0
0 0 0 479.1 0.00 70600 0.00 6967.45 0 0 0
0 0 0 465.7 0.00 70700 0.00 7052.2 0 0 0
0 0 0 452.6 0.00 70800 0.00 7137.25 0 0 0
0 0 0 439.85 0.00 70900 0.00 7222.65 0 0 0
70 70 30 2765.05 387.65 71000 -212.70 407.25 240 -60 430
0 20 0 2471.95 0.00 71100 0.00 7394.3 0 0 0
0 10 0 2645.75 0.00 71200 0.00 7480.6 0 0 0
0 0 0 1305 0.00 71300 0.00 7567.15 0 0 0
0 0 0 2181.6 0.00 71400 0.00 7654.05 0 0 0
390 0 10 2550 530.00 71500 0.00 1550 0 0 0
0 0 0 1633.1 0.00 71600 0.00 7828.6 0 0 0
30 30 10 2289.5 509.50 71700 0.00 1226.1 0 90 0
0 -10 0 1755.55 0.00 71800 0.00 1349.45 0 0 0
0 20 0 1306.4 0.00 71900 0.00 980 0 50 0
440 -200 340 2049.95 348.95 72000 -254.70 650.05 330 100 560
0 0 0 1500 0.00 72100 0.00 1649.95 0 20 0
70 0 10 1377 -153.00 72200 0.00 1200 0 10 0
0 -20 0 1506.1 0.00 72300 0.00 1365 0 20 0
0 10 0 1306.25 0.00 72400 0.00 8537.15 0 0 0
440 -20 260 1750.05 260.05 72500 39.95 1099.95 50 0 190
0 10 0 1315.05 0.00 72600 0.00 1978.1 0 0 0
0 40 0 1245 0.00 72700 0.00 1692.55 0 0 0
250 -70 300 1500 -3.00 72800 -7997.00 900.05 30 20 20
130 -30 170 1330.05 196.05 72900 0.00 1774.95 0 10 0
780 60 3,530 1482.3 320.25 73000 -299.95 1050 1,400 130 350
40 30 160 1394.45 145.45 73100 0.00 9169.2 0 0 0
40 40 100 1391.5 470.65 73200 -7690.35 1569.95 30 20 20
260 250 940 1250.05 62.05 73300 -120.75 1799.25 20 10 10
110 110 950 1350 1143.15 73400 -7943.15 1499.95 30 20 20
380 170 2,370 1200.35 195.35 73500 -349.65 1254.25 70 20 80
50 40 40 1002.6 -181.40 73600 0.00 9626.65 0 0 0
0 0 0 187.95 0.00 73700 0.00 9718.65 0 0 0
0 10 0 1307.75 0.00 73800 0.00 9810.85 0 0 0
0 10 0 698.25 0.00 73900 0.00 9903.25 0 0 0
360 160 760 980 140.00 74000 0.00 9995.75 0 0 0
0 10 0 1192.7 0.00 74100 0.00 10088.45 0 0 0
0 0 0 159.9 0.00 74200 0.00 10181.3 0 0 0
0 0 0 154.75 0.00 74300 0.00 10274.3 0 0 0
0 0 0 149.75 0.00 74400 0.00 10367.45 0 0 0
0 0 0 144.9 0.00 74500 0.00 10460.75 0 0 0
0 0 0 140.2 0.00 74600 0.00 10554.15 0 0 0
0 0 0 135.65 0.00 74700 0.00 10647.75 0 0 0
0 0 10 1088 956.80 74800 0.00 10741.45 0 0 0
0 0 0 126.9 0.00 74900 0.00 10835.25 0 0 0
1,240 540 1,260 579.6 61.60 75000 0.00 10929.2 0 0 0
0 0 0 118.65 0.00 75100 0.00 11023.3 0 0 0
0 10 0 618.35 0.00 75200 0.00 11117.5 0 0 0
0 10 0 497.3 0.00 75300 0.00 11211.85 0 0 0
0 0 0 696.6 0.00 75400 0.00 11306.25 0 0 0
0 0 0 103.6 0.00 75500 0.00 11400.8 0 0 0
0 10 0 519.5 0.00 75600 0.00 11495.5 0 0 0
0 0 0 545 0.00 75700 0.00 11590.25 0 0 0
0 0 0 93.45 0.00 75800 0.00 11685.1 0 0 0
0 0 10 740.5 650.20 75900 0.00 11780.1 0 0 0
0 0 0 87.25 0.00 76000 0.00 11875.15 0 0 0
0 0 0 84.25 0.00 76100 0.00 11970.3 0 0 0
0 0 0 612.55 0.00 76200 0.00 12065.55 0 0 0
10 10 20 494.95 416.40 76300 0.00 12160.9 0 0 0
0 0 0 75.85 0.00 76400 0.00 12256.35 0 0 0
0 0 0 73.25 0.00 76500 0.00 12351.85 0 0 0
0 0 0 70.7 -536.60 76600 0.00 12447.45 0 0 0
0 0 0 68.25 68.25 76700 12543.15 12543.15 0 0 0
10 10 20 513.65 513.65 76800 12096.60 12638.9 0 0 0
0 0 0 63.55 -133.60 76900 12253.00 12734.7 0 0 0
170 60 130 200 -0.20 77000 0.00 12830.65 0 0 0
0 0 0 235.4 0.00 77100 0.00 425.5 0 0 0
0 0 0 278.15 0.00 77200 0.00 373.8 0 0 0
0 0 0 0 0.00 77300 0.00 0 0 0 0
0 0 0 325.3 0.00 77400 0.00 326.6 0 0 0
240 20 20 249.95 61.00 77500 0.00 13311.2 0 0 0
0 0 0 283.75 0.00 77600 0.00 245.15 0 0 0
0 0 0 210.65 0.00 77700 0.00 180 0 0 0
0 0 0 0 0.00 77800 0.00 0 0 0 0
0 0 0 0 0.00 77900 0.00 0 0 0 0
20 20 20 199.95 -67.45 78000 0.00 13793.35 0 0 0
0 0 0 0 0.00 78100 0.00 0 0 0 0
0 0 0 0 0.00 78200 0.00 91.05 0 0 0
0 0 0 0 0.00 78300 0.00 0 0 0 0
0 0 0 0 0.00 78400 0.00 1370.3 0 0 0
0 40 0 139.95 0.00 78500 0.00 14276.85 0 0 0
0 0 0 0 0.00 78600 0.00 0 0 0 0
0 0 0 0 0.00 78700 0.00 1650.6 0 0 0
0 0 0 0 0.00 78800 0.00 0 0 0 0
0 0 0 0 0.00 78900 0.00 0 0 0 0
2,000 240 1,190 94.9 21.90 79000 0.00 14761.45 0 0 0
0 0 0 0 0.00 79100 0.00 0 0 0 0
0 0 0 0 0.00 79200 0.00 0 0 0 0
0 0 0 0 0.00 79300 0.00 833.15 0 0 0
0 0 0 0 0.00 79400 0.00 0 0 0 0
130 -20 340 59 -8.95 79500 0.00 15247.05 0 0 0
0 0 0 0 0.00 79600 0.00 0 0 0 0
0 0 0 0 0.00 79700 0.00 0 0 0 0
0 0 0 0 0.00 79800 0.00 0 0 0 0
0 0 0 0 0.00 79900 0.00 0 0 0 0
3,170 890 6,010 47.9 4.50 80000 0.00 15733.5 0 0 0
0 0 0 0 0.00 80100 0.00 0 0 0 0
0 0 0 0 0.00 80200 0.00 0 0 0 0
0 0 0 0 0.00 80300 0.00 0 0 0 0
0 0 0 0 0.00 80400 0.00 0 0 0 0
500 180 720 38.1 3.60 80500 0.00 16220.65 0 0 0
0 0 0 0 0.00 80600 0.00 0 0 0 0
0 0 0 0 0.00 80700 0.00 0 0 0 0
0 0 0 0 0.00 80800 0.00 0 0 0 0
0 0 0 0 0.00 80900 0.00 0 0 0 0
1,070 10 1,150 30 -4.90 81000 0.00 16708.4 0 0 0
0 0 0 0 0.00 81100 0.00 0 0 0 0
0 0 0 0 0.00 81200 0.00 0 0 0 0
0 0 0 0 0.00 81300 0.00 0 0 0 0
0 0 0 0 0.00 81400 0.00 0 0 0 0
270 -20 280 27.5 4.00 81500 0.00 17196.65 0 0 0
0 0 0 0 0.00 81600 0.00 0 0 0 0
0 0 0 0 0.00 81700 0.00 0 0 0 0
0 0 0 0 0.00 81800 0.00 0 0 0 0
0 0 0 0 0.00 81900 0.00 0 0 0 0
1,260 160 880 24.8 5.60 82000 0.00 17685.3 0 0 0
0 0 0 0 0.00 82100 0.00 0 0 0 0
0 0 0 0 0.00 82200 0.00 0 0 0 0
0 0 0 0 0.00 82300 0.00 0 0 0 0
0 0 0 0 0.00 82400 0.00 0 0 0 0
3,400 60 980 20.85 2.40 82500 0.00 18174.35 0 0 0
0 0 0 0 82600 0 0 0 0
0 0 0 0 82700 0 0 0 0
0 0 0 0 82800 0 0 0 0
0 0 0 0 82900 0 0 0 0
650 650 980 19 83000 18663.7 0 0 0
18,180 3,500
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.