`
Related Pages for NIFTYNXT50
[--[65.84.65.76]--]
NIFTYNXT50
Nifty Next 50
68702.65 -1923.05 (-2.72%)

Option Chain for NIFTYNXT50

20 Dec 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 - 15979.20 0.00 63000 0.00 15.10 29.55 1,014 411 722 -0.01
- 0 0 0 - 12671.90 0.00 63100 0.00 128.05 14.17 0 0 0 -0.00
- 0 0 0 - 12578.35 0.00 63200 0.00 132.85 13.98 0 0 0 -0.00
- 0 0 0 - 12484.90 0.00 63300 0.00 137.80 13.79 0 0 0 -0.00
- 0 0 0 - 13231.65 0.00 63400 0.00 116.10 13.60 0 0 0 -0.00
- 0 0 0 - 15500.10 0.00 63500 0.00 68.05 12.39 0 0 0 -0.00
- 0 0 0 - 13043.90 0.00 63600 0.00 124.95 12.63 0 0 0 -0.00
- 0 0 0 - 12950.20 0.00 63700 0.00 0.00 12.43 0 0 0 -0.00
- 0 0 0 - 12856.65 0.00 63800 0.00 134.40 12.24 0 0 0 -0.00
- 0 0 0 - 12763.30 0.00 63900 0.00 139.35 12.05 0 0 0 -0.00
- 0 0 0 - 15023.15 0.00 64000 1.00 15.00 24.55 45 10 41 -0.02
- 0 0 0 - 12576.95 0.00 64100 0.00 149.65 11.65 0 0 0 -0.00
- 0 0 0 - 12484.05 0.00 64200 0.00 155.05 11.45 0 0 0 -0.00
- 0 0 0 - 12391.25 0.00 64300 0.00 160.55 11.23 0 0 0 -0.00
- 0 0 0 - 12298.65 0.00 64400 0.00 0.00 11.04 0 0 0 -0.00
- 0 0 0 - 14548.70 0.00 64500 0.00 99.05 10.34 0 0 0 -0.00
- 0 0 0 - 12113.95 0.00 64600 0.00 0.00 10.62 0 0 0 -0.00
- 0 0 0 - 12021.85 0.00 64700 0.00 0.00 10.41 0 0 0 -0.00
- 0 0 0 - 11929.90 0.00 64800 0.00 0.00 10.20 0 0 0 -0.00
- 0 0 0 - 11838.15 0.00 64900 0.00 0.00 9.97 0 0 0 -0.00
- 0 0 0 - 14076.95 0.00 65000 5.80 20.50 21.13 5 0 38 -0.03
- 0 0 0 - 13276.45 0.00 65100 0.00 145.55 9.06 0 0 0 -0.00
- 0 0 0 - 13183.30 0.00 65200 0.00 0.00 8.85 0 0 0 -0.00
- 0 0 0 - 13090.30 0.00 65300 0.00 155.90 10.05 0 0 0 -0.00
- 0 0 0 - 12997.40 0.00 65400 0.00 161.30 8.42 0 0 0 -0.00
- 0 0 0 - 13608.30 0.00 65500 0.00 20.15 0.00 0 0 1 0.00
- 0 0 0 - 12812.15 0.00 65600 0.00 172.55 8.22 0 0 0 -0.00
- 0 0 0 - 12719.75 0.00 65700 0.00 0.00 7.77 0 0 0 -0.00
- 0 0 0 - 13328.75 0.00 65800 0.00 156.20 7.54 0 0 0 -0.00
- 0 0 0 - 13235.85 0.00 65900 0.00 0.00 7.31 0 0 0 -0.00
- 0 0 0 - 13143.10 0.00 66000 0.00 20.40 0.00 0 0 1 0.00
- 0 0 0 - 13050.50 0.00 66100 0.00 0.00 6.86 0 0 0 -0.00
- 0 0 0 - 12958.05 0.00 66200 0.00 0.00 6.64 0 0 0 -0.00
- 0 0 0 - 12865.75 0.00 66300 0.00 0.00 6.42 0 0 0 -0.00
- 0 0 0 - 12773.65 0.00 66400 0.00 190.50 6.19 0 0 0 -0.00
- 0 0 0 - 12681.70 0.00 66500 0.00 196.80 5.82 0 0 0 -0.00
- 0 0 0 - 12589.90 0.00 66600 0.00 203.25 5.73 0 0 0 -0.00
- 0 0 0 - 12498.30 0.00 66700 0.00 209.85 5.50 0 0 0 -0.00
- 0 0 0 - 12406.85 0.00 66800 0.00 216.65 5.26 0 0 0 -0.00
- 0 0 0 - 12315.55 0.00 66900 0.00 223.65 5.04 0 0 0 -0.00
- 0 0 0 - 12224.50 0.00 67000 -71.75 55.00 14.16 13 11 19 -0.09
- 0 0 0 - 12133.55 0.00 67100 0.00 0.00 4.56 0 0 0 -0.00
- 0 0 0 - 12042.85 0.00 67200 0.00 245.65 3.79 0 0 0 -0.00
- 0 0 0 - 11952.35 0.00 67300 0.00 253.35 4.09 0 0 0 -0.00
- 0 0 0 - 11862.00 0.00 67400 0.00 261.25 3.86 0 0 0 -0.00
- 0 0 0 - 11771.85 0.00 67500 0.00 269.35 3.62 0 0 0 -0.00
- 0 0 0 - 11681.95 0.00 67600 0.00 277.65 3.36 0 0 0 -0.00
- 0 0 0 - 11592.20 0.00 67700 0.00 286.20 2.81 0 0 0 -0.00
- 0 0 0 - 11502.70 0.00 67800 0.00 294.90 2.88 0 0 0 -0.00
- 0 0 0 - 11413.35 0.00 67900 0.00 303.80 2.65 0 0 0 -0.00
0.00 0 0 0 0.00 3200.00 0.00 68000 287.45 481.70 22.02 46 4 116 -0.34
- 0 0 0 - 11235.40 0.00 68100 0.00 322.30 2.16 0 0 0 -0.00
- 0 0 0 - 11146.75 0.00 68200 0.00 331.90 1.90 0 0 0 -0.00
- 0 0 0 - 11058.30 0.00 68300 0.00 341.70 1.65 0 0 0 -0.00
- 0 0 0 - 10970.10 0.00 68400 0.00 351.75 1.41 0 0 0 -0.00
- 0 0 0 - 10882.15 0.00 68500 0.00 362.00 0.85 0 0 0 -0.00
- 0 0 0 - 10794.40 0.00 68600 0.00 372.50 0.62 0 0 0 -0.00
- 0 0 0 - 10706.90 0.00 68700 0.00 383.25 0.36 0 0 0 -0.00
- 0 0 0 - 10619.65 0.00 68800 0.00 394.20 - 0 0 0 -
- 0 0 0 - 10532.60 0.00 68900 0.00 405.45 - 0 0 0 -
0.00 0 0 0 0.00 4329.10 0.00 69000 499.05 800.05 17.89 2 1 2 -0.55
- 0 0 0 - 10359.35 0.00 69100 0.00 428.65 - 0 0 0 -
- 0 0 0 - 10273.10 0.00 69200 0.00 440.65 - 0 0 0 -
- 0 0 0 - 10187.10 0.00 69300 0.00 452.90 - 0 0 0 -
- 0 0 0 - 10101.35 0.00 69400 0.00 465.40 - 0 0 0 -
0.00 0 0 0 0.50 10015.90 0.00 69500 0.00 158.60 0.00 0 0 0 0.00
0.00 0 0 0 0.27 9930.70 0.00 69600 0.00 491.20 - 0 0 0 -
0.00 0 0 0 0.12 9845.80 0.00 69700 0.00 2055.20 0.00 0 0 15 0.00
0.00 0 0 0 2.05 9761.15 0.00 69800 -16.05 502.05 - 5 2 2 -
0.00 0 0 0 2.29 9676.75 0.00 69900 0.00 532.00 - 0 0 0 -
0.27 14 14 20 20.98 332.35 -2367.65 70000 697.00 1197.00 6.66 50 13 19 -0.97
0.00 0 0 0 3.30 9508.90 0.00 70100 0.00 560.60 - 0 0 0 -
0.25 0 0 1 20.72 288.00 -9137.40 70200 0.00 575.30 - 0 0 0 -
0.26 0 0 1 23.61 352.05 -8990.15 70300 600.00 1200.00 - 5 -2 10 -
0.37 0 0 1 43.73 1005.80 -8253.50 70400 -450.05 750.00 - 1 0 3 -
0.19 41 21 42 19.80 200.00 -2000.00 70500 600.00 1200.00 - 3 0 3 -
0.30 7 3 7 34.66 621.00 -579.00 70600 -862.65 755.75 - 1 0 1 -
0.32 8 5 12 39.84 772.90 -227.05 70700 500.05 800.05 - 6 2 4 -
0.32 0 0 2 41.57 801.00 -1189.00 70800 1055.00 1745.00 - 2 -1 8 -
0.20 6 0 4 24.61 250.00 -2350.00 70900 1650.00 2000.00 - 2 1 7 -
0.14 94 41 358 20.15 130.00 -442.05 71000 1498.95 2300.00 20.53 39 -13 26 -0.86
0.16 3 0 2 22.86 175.00 -1825.00 71100 548.05 1550.05 - 8 0 9 -
0.00 0 0 0 0.00 1389.75 0.00 71200 0.00 739.45 - 0 0 0 -
0.00 0 0 0 0.00 1135.00 0.00 71300 0.00 757.60 - 0 0 0 -
0.00 0 0 0 0.00 1450.00 0.00 71400 0.00 899.95 0.00 0 0 2 0.00
0.08 18 3 44 19.80 72.05 -428.95 71500 1828.50 2628.50 - 2 0 2 -
0.00 0 0 0 0.00 1200.00 0.00 71600 0.00 949.95 0.00 0 0 2 0.00
0.10 2 0 3 22.71 99.25 -1177.25 71700 0.00 1035.00 0.00 0 0 2 0.00
0.00 0 0 0 0.00 1301.00 0.00 71800 0.00 940.00 0.00 0 0 0 0.00
0.00 4 0 0 0.00 651.00 0.00 71900 0.00 1099.95 0.00 0 0 1 0.00
0.07 117 66 330 21.75 62.95 -226.95 72000 0.00 1700.00 0.00 0 -1 0 0.00
0.00 4 0 0 0.00 1096.85 0.00 72100 0.00 915.10 - 0 0 0 -
0.00 5 0 0 0.00 931.00 0.00 72200 2048.95 2750.00 - 4 0 2 -
0.00 0 0 0 0.00 575.00 0.00 72300 0.00 570.00 0.00 0 0 1 0.00
0.10 3 1 2 28.52 125.00 -426.05 72400 0.00 640.00 0.00 0 0 0 0.00
0.04 65 15 95 21.02 30.65 -164.35 72500 795.05 2700.00 - 6 -3 11 -
0.00 0 0 0 0.00 425.10 0.00 72600 0.00 772.50 0.00 0 0 0 0.00
0.09 4 0 6 29.33 118.25 -249.75 72700 0.00 1199.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 340.00 0.00 72800 0.00 966.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 301.00 0.00 72900 0.00 801.05 0.00 0 0 0 0.00
0.04 108 1 96 24.09 35.95 -104.05 73000 250.00 3050.00 - 17 1 59 -
0.04 33 2 7 24.49 35.05 -50.00 73100 0.00 1401.00 0.00 0 0 0 0.00
0.00 24 0 0 0.00 609.00 0.00 73200 0.00 1999.95 0.00 0 0 0 0.00
0.00 0 0 0 0.00 123.65 0.00 73300 0.00 1500.00 0.00 0 0 0 0.00
0.00 11 0 0 0.00 205.00 0.00 73400 0.00 1150.00 0.00 0 0 0 0.00
0.02 40 2 29 23.79 20.00 -75.00 73500 0.00 1225.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 210.00 0.00 73600 0.00 1275.40 - 0 0 0 -
0.00 2 0 3 0.00 100.00 0.00 73700 0.00 1302.25 - 0 0 0 -
0.00 3 0 0 0.00 90.00 0.00 73800 0.00 1329.45 - 0 0 0 -
0.04 3 0 1 28.44 41.00 -33.00 73900 0.00 1357.10 - 0 0 0 -
0.04 58 -1 8 29.15 40.00 -19.45 74000 0.00 1385.15 - 0 0 0 -
0.00 1 0 0 0.00 980.00 0.00 74100 0.00 1410.50 - 0 0 0 -
0.00 0 0 0 11.54 6360.05 0.00 74200 0.00 1439.50 - 0 0 0 -
0.00 29 0 0 0.00 102.05 0.00 74300 0.00 1468.90 - 0 0 0 -
0.00 0 0 0 11.88 6222.80 0.00 74400 0.00 1498.75 - 0 0 0 -
0.00 0 0 0 12.41 6154.80 0.00 74500 0.00 1529.00 - 0 0 0 -
0.00 0 0 0 10.11 6087.25 0.00 74600 0.00 1559.65 - 0 0 0 -
0.00 0 0 0 12.40 6020.10 0.00 74700 0.00 1590.75 - 0 0 0 -
0.00 0 0 0 12.55 5953.35 0.00 74800 0.00 1622.25 - 0 0 0 -
0.00 0 0 0 12.72 5887.05 0.00 74900 0.00 1654.20 - 0 0 0 -
0.00 0 0 0 0.00 151.00 0.00 75000 0.00 1686.55 - 0 0 0 -
0.00 0 0 0 13.63 5755.75 0.00 75100 0.00 1719.35 - 0 0 0 -
0.00 0 0 0 13.79 5690.70 0.00 75200 0.00 1752.55 - 0 0 0 -
0.00 0 0 0 13.96 5626.10 0.00 75300 0.00 1786.20 - 0 0 0 -
0.00 0 0 0 14.11 5561.95 0.00 75400 0.00 1820.25 - 0 0 0 -
0.00 0 0 0 14.47 5498.25 0.00 75500 0.00 1854.80 - 0 0 0 -
0.00 0 0 0 14.41 5434.95 0.00 75600 0.00 1889.70 - 0 0 0 -
0.00 0 0 0 14.57 5372.10 0.00 75700 0.00 1925.10 - 0 0 0 -
0.00 0 0 0 14.72 5309.65 0.00 75800 0.00 1960.95 - 0 0 0 -
0.00 0 0 0 14.86 5247.70 0.00 75900 0.00 1997.20 - 0 0 0 -
0.00 0 0 0 15.19 5186.15 0.00 76000 0.00 2033.90 - 0 0 0 -
0.00 0 0 0 15.16 5125.05 0.00 76100 0.00 2071.05 - 0 0 0 -
0.00 0 0 0 15.30 5064.40 0.00 76200 0.00 2108.60 - 0 0 0 -
0.00 0 0 0 15.44 5004.20 0.00 76300 0.00 2146.65 - 0 0 0 -
0.00 0 0 0 16.28 4944.40 0.00 76400 0.00 2185.10 - 0 0 0 -
0.00 0 0 0 16.59 4885.10 0.00 76500 0.00 2224.05 - 0 0 0 -
0.00 0 0 0 16.56 4826.25 0.00 76600 0.00 2263.40 - 0 0 0 -
0.00 0 0 0 16.88 4767.80 0.00 76700 0.00 2303.20 - 0 0 0 -
0.00 0 0 0 16.83 4709.80 0.00 76800 0.00 2343.45 - 0 0 0 -
0.00 0 0 0 16.96 4652.30 0.00 76900 0.00 2384.15 - 0 0 0 -
0.00 0 0 0 17.29 4595.20 0.00 77000 0.00 2425.30 - 0 0 0 -
0.00 0 0 0 17.42 4538.55 0.00 77100 0.00 2466.90 - 0 0 0 -
0.00 8 0 0 0.00 125.30 0.00 77200 0.00 2508.95 - 0 0 0 -
0.00 0 0 0 0.00 138.05 0.00 77300 0.00 2551.45 - 0 0 0 -
0.00 0 0 0 16.70 4371.35 0.00 77400 0.00 2594.40 - 0 0 0 -
0.00 0 0 0 18.71 4316.50 0.00 77500 0.00 2637.80 - 0 0 0 -
0.00 0 0 0 16.96 4262.10 0.00 77600 0.00 2681.65 - 0 0 0 -
0.00 0 0 0 16.37 4208.20 0.00 77700 0.00 2726.00 - 0 0 0 -
0.00 0 0 0 16.51 4154.70 0.00 77800 0.00 2770.75 - 0 0 0 -
0.00 0 0 0 0.00 62.55 0.00 77900 0.00 2815.95 - 0 0 0 -
0.00 0 0 0 19.34 4049.10 0.00 78000 0.00 2861.60 - 0 0 0 -
0.00 0 0 0 16.91 3996.95 0.00 78100 0.00 2907.70 - 0 0 0 -
0.00 0 0 0 17.03 3945.25 0.00 78200 0.00 2954.25 - 0 0 0 -
0.00 0 0 0 15.29 3894.05 0.00 78300 0.00 3001.25 - 0 0 0 -
0.00 0 0 0 15.43 3843.25 0.00 78400 0.00 3048.70 - 0 0 0 -
0.00 47 47 230 35.88 4.55 -3788.35 78500 0.00 3096.60 - 0 0 0 -
0.00 0 0 0 16.39 3743.05 0.00 78600 0.00 3144.95 - 0 0 0 -
0.00 0 0 0 16.53 3693.60 0.00 78700 0.00 3193.75 - 0 0 0 -
0.00 0 0 0 16.66 3644.30 0.00 78800 0.00 3242.70 - 0 0 0 -
0.00 0 0 0 16.79 3595.75 0.00 78900 0.00 3292.40 - 0 0 0 -
0.01 373 43 514 39.36 7.35 -2.15 79000 0.00 3342.55 - 0 0 0 -
0.00 0 0 0 17.04 3500.00 0.00 79100 0.00 3393.15 - 0 0 0 -
0.00 0 0 0 17.17 0.00 0.00 79200 0.00 3444.15 - 0 0 0 -
0.01 47 -38 64 40.07 6.90 -1.20 79300 0.00 3495.65 - 0 0 0 -
0.00 0 0 0 0.00 41.45 0.00 79400 0.00 3547.55 - 0 0 0 -
0.01 49 44 86 40.43 6.50 -0.75 79500 0.00 3599.95 - 0 0 0 -
0.00 0 0 0 17.66 3268.45 0.00 79600 0.00 3652.75 - 0 0 0 -
0.00 0 0 0 17.77 3223.45 0.00 79700 0.00 6500.00 0.00 0 0 0 0.00
0.00 0 0 0 18.68 3178.90 0.00 79800 0.00 3759.65 - 0 0 0 -
0.00 0 0 0 18.79 3134.75 0.00 79900 0.00 3813.80 - 0 0 0 -
0.00 678 29 571 41.18 5.35 -4.65 80000 0.00 3868.35 - 0 0 0 -
0.00 0 0 0 19.02 0.00 0.00 80100 0.00 3923.35 - 0 0 0 -
0.00 1 0 0 0.00 53.75 0.00 80200 0.00 3978.80 - 0 0 0 -
0.00 0 0 0 19.23 2962.70 0.00 80300 0.00 4034.65 - 0 0 0 -
0.00 0 0 0 19.34 2920.75 0.00 80400 0.00 4090.95 - 0 0 0 -
0.00 0 0 0 19.49 2879.25 0.00 80500 0.00 4147.70 - 0 0 0 -
0.00 0 0 0 19.55 0.00 0.00 80600 0.00 4204.85 - 0 0 0 -
0.00 0 0 0 19.65 0.00 0.00 80700 0.00 4262.45 - 0 0 0 -
0.00 0 0 0 19.75 0.00 0.00 80800 0.00 4320.45 - 0 0 0 -
0.00 0 0 0 20.72 2717.50 0.00 80900 0.00 4378.90 - 0 0 0 -
0.00 0 0 0 24.66 2678.10 0.00 81000 0.00 4437.75 - 0 0 0 -
0.00 0 0 0 21.04 2639.15 0.00 81100 0.00 4497.05 - 0 0 0 -
0.00 0 0 0 21.14 2600.60 0.00 81200 0.00 4556.75 - 0 0 0 -
0.00 0 0 0 21.24 2562.50 0.00 81300 0.00 4616.85 - 0 0 0 -
0.00 0 0 0 21.31 2524.80 0.00 81400 0.00 4677.40 - 0 0 0 -
0.00 0 0 0 21.31 2487.50 0.00 81500 0.00 4738.35 - 0 0 0 -
0.00 0 0 0 21.48 2450.65 0.00 81600 0.00 4799.70 - 0 0 0 -
0.00 0 0 0 21.57 2414.15 0.00 81700 0.00 4861.50 - 0 0 0 -
0.00 0 0 0 22.58 2378.10 0.00 81800 0.00 4923.65 - 0 0 0 -
0.00 0 0 0 0.00 0.00 0.00 81900 0.00 0.00 0.00 0 0 0 0.00
- 405 19 178 - 5.80 -0.20 82000 0.00 5049.25 - 0 0 0 -
2,315 1,129
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.