`
Related Pages for NIFTYNXT50
[--[65.84.65.76]--]
NIFTYNXT50
Nifty Next 50
74620.25 -828.05 (-1.10%)

Option Chain for NIFTYNXT50

04 Oct 2024 04:10 PM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 6077.9 0.00 70000 10.00 111 40 20 60
0 0 0 6009.8 0.00 70100 0.00 0 0 0 0
0 0 0 5942.1 0.00 70200 0.00 0 0 0 0
0 0 0 5874.85 0.00 70300 0.00 0 0 0 0
0 0 0 5808.05 0.00 70400 0.00 0 0 0 0
0 0 0 5741.7 0.00 70500 0.00 0 0 0 0
0 0 0 5675.75 0.00 70600 0.00 0 0 0 0
0 0 0 5610.25 0.00 70700 0.00 0 0 0 0
0 0 0 5545.2 0.00 70800 0.00 0 0 0 0
0 0 0 5480.6 0.00 70900 0.00 0 0 0 0
0 0 0 5416.4 0.00 71000 0.00 1764.85 0 0 0
0 0 0 5352.7 0.00 71100 0.00 0 0 0 0
0 0 0 5289.45 0.00 71200 0.00 0 0 0 0
0 0 0 5226.6 0.00 71300 1869.75 1869.75 0 0 0
0 0 0 5164.25 0.00 71400 1905.60 1905.6 0 0 0
0 0 0 5102.3 0.00 71500 1941.95 1941.95 0 0 0
0 0 0 5040.85 0.00 71600 1978.70 1978.7 0 0 0
0 0 0 4979.85 0.00 71700 2015.95 2015.95 0 0 0
0 0 0 4919.3 0.00 71800 2053.60 2053.6 0 0 0
0 0 0 4859.2 0.00 71900 0.00 2091.75 0 0 0
0 0 0 4799.55 0.00 72000 0.00 2130.35 0 0 0
0 0 0 4740.35 0.00 72100 2169.40 2169.4 0 0 0
0 0 0 4681.65 0.00 72200 0.00 2208.95 0 0 0
0 0 0 4623.4 0.00 72300 0.00 2248.9 0 0 0
0 0 0 4565.55 0.00 72400 0.00 2289.35 0 0 0
0 0 0 4508.25 0.00 72500 0.00 2330.25 0 0 0
0 0 0 4451.35 0.00 72600 0.00 2371.6 0 0 0
0 0 0 4394.95 0.00 72700 0.00 2413.4 0 0 0
0 0 0 4338.95 0.00 72800 0.00 2455.7 0 0 0
0 0 0 4283.5 0.00 72900 0.00 2498.45 0 0 0
0 0 0 4228.45 0.00 73000 0.00 209.25 0 0 0
0 0 0 4173.9 0.00 73100 2585.30 2585.3 0 0 0
0 0 0 4119.8 0.00 73200 2629.45 2629.45 0 0 0
0 0 0 4066.15 0.00 73300 2674.05 2674.05 0 0 0
0 0 0 4012.95 0.00 73400 0.00 2719.1 0 0 0
0 0 0 3960.25 0.00 73500 0.00 2764.65 0 0 0
0 0 0 3908 0.00 73600 0.00 2810.6 0 0 0
0 0 0 3856.2 0.00 73700 0.00 2857.05 0 0 0
0 0 0 3804.9 0.00 73800 0.00 2904 0 0 0
0 0 0 3754.05 0.00 73900 0.00 2951.35 0 0 0
0 0 0 1700.05 0.00 74000 -2399.20 600 160 10 10
0 0 0 3653.7 0.00 74100 0.00 3047.5 0 0 0
0 0 0 3604.2 0.00 74200 0.00 2122.8 0 0 0
0 0 0 3554.9 0.00 74300 0.00 3145.2 0 0 0
0 0 0 3506.35 0.00 74400 0.00 3194.9 0 0 0
0 0 50 2483.65 -974.60 74500 -2365.00 880 20 0 0
10 10 20 2069.95 -1340.65 74600 -2346.75 948.85 160 120 120
0 0 0 3363.45 0.00 74700 -2543.40 803.3 30 10 10
0 0 0 3316.7 0.00 74800 -2498.30 899.9 750 720 720
0 0 0 2099.95 0.00 74900 -2649.15 801 80 60 60
70 60 150 1400 -542.10 75000 510.05 910.05 3,170 570 610
0 0 0 3179.3 0.00 75100 -2655.45 900 20 10 10
0 0 0 3134.35 0.00 75200 -2707.80 901 50 10 10
0 0 0 2904.6 0.00 75300 -2693.65 968.95 60 10 10
0 0 0 2499.95 0.00 75400 0.00 3716.8 0 0 0
330 180 1,340 1225 -424.00 75500 322.60 1321.55 150 30 60
0 0 0 2959.25 0.00 75600 63.00 929 30 10 10
0 0 10 1600 -1316.60 75700 -2897.20 985 60 10 10
0 0 10 1010 -1864.40 75800 -91.10 988.9 10 0 20
10 10 20 1250 -1582.60 75900 291.55 1350 30 20 150
1,040 200 1,540 894.95 -405.05 76000 449.00 1450 1,110 -260 1,030
0 10 0 1350 0.00 76100 225.00 1275 30 -10 20
0 0 50 801 -1908.95 76200 40.90 1210 10 0 20
110 30 50 951.05 -218.95 76300 0.00 1225 0 70 0
0 0 10 825 -1805.35 76400 230.00 1290 10 0 10
370 40 480 697 -352.00 76500 344.20 1575 110 0 240
0 20 0 1340.05 0.00 76600 410.00 1580 30 0 10
0 0 0 1900 0.00 76700 0.00 1197.95 0 -10 0
10 0 10 801 -899.00 76800 0.00 1200 0 0 0
40 10 20 601 -900.00 76900 640.00 1980 10 0 10
770 -80 910 448 -392.00 77000 543.70 1973.7 490 -150 830
0 30 0 789.95 0.00 77100 1061.80 2050 10 0 20
180 0 10 520 -131.00 77200 0.00 1357.85 0 10 0
0 10 0 911.1 0.00 77300 1248.10 2300.15 10 0 40
300 0 20 560 -139.95 77400 570.00 2125 10 0 60
830 -20 590 388 -262.00 77500 251.15 2051.15 60 0 270
0 -10 0 771.05 0.00 77600 775.60 2349.9 30 0 150
0 10 0 650 0.00 77700 0.00 1689.9 0 0 0
0 10 0 625 0.00 77800 0.00 1375 0 0 0
390 0 30 351 -150.00 77900 1030.00 2530 10 0 10
1,190 110 1,190 290 -195.00 78000 0.00 2274 0 -10 0
0 0 0 861 0.00 78100 0.00 5345.55 0 0 0
0 0 0 886 0.00 78200 0.00 5411.7 0 0 0
0 0 0 1958.4 0.00 78300 0.00 5478.25 0 0 0
0 0 0 1927.1 0.00 78400 0.00 5545.15 0 0 0
0 0 0 1896.2 0.00 78500 0.00 5612.5 0 0 0
0 0 0 1865.65 0.00 78600 0.00 5680.2 0 0 0
0 0 0 1835.5 0.00 78700 0.00 5748.3 0 0 0
0 0 0 1805.75 0.00 78800 0.00 5816.75 0 0 0
0 0 0 1776.35 0.00 78900 0.00 5885.6 0 0 0
0 0 0 1747.35 0.00 79000 0.00 5954.85 0 0 0
0 0 0 1718.75 0.00 79100 0.00 6024.45 0 0 0
0 0 0 1690.45 0.00 79200 0.00 6094.4 0 0 0
0 0 0 1662.55 0.00 79300 0.00 6164.75 0 0 0
0 0 0 1635.05 0.00 79400 0.00 6235.45 0 0 0
0 0 0 1607.85 0.00 79500 0.00 6306.55 0 0 0
0 0 0 1581.05 0.00 79600 0.00 6377.95 0 0 0
0 0 0 1554.6 0.00 79700 0.00 6449.75 0 0 0
0 0 0 1528.5 0.00 79800 0.00 6521.9 0 0 0
0 0 0 1502.75 0.00 79900 0.00 6594.4 0 0 0
100 100 200 187.8 -1289.55 80000 0.00 6667.2 0 0 0
0 0 0 1455.55 0.00 80100 0.00 6743.65 0 0 0
0 0 0 1430.95 0.00 80200 0.00 6817.3 0 0 0
0 0 0 1406.7 0.00 80300 0.00 6891.3 0 0 0
0 0 0 1382.8 0.00 80400 0.00 6965.6 0 0 0
0 0 0 1359.25 0.00 80500 0.00 7040.3 0 0 0
0 0 0 1336 0.00 80600 0.00 7115.3 0 0 0
0 0 0 1313.1 0.00 80700 0.00 7190.6 0 0 0
0 0 0 1290.5 0.00 80800 0.00 7266.25 0 0 0
0 0 0 1268.25 0.00 80900 0.00 7342.25 0 0 0
600 600 990 88 -1158.30 81000 0.00 7418.55 0 0 0
0 0 0 1224.65 0.00 81100 0.00 7495.15 0 0 0
0 0 0 1200.3 0.00 81200 0.00 7569 0 0 0
0 0 0 1179.15 0.00 81300 0.00 7646.1 0 0 0
0 0 0 1158.35 0.00 81400 0.00 7723.55 0 0 0
0 0 0 1137.85 0.00 81500 0.00 7801.25 0 0 0
0 0 0 1117.6 0.00 81600 0.00 7879.3 0 0 0
0 0 40 175.4 -922.30 81700 0.00 7957.6 0 0 0
0 0 0 1078.1 0.00 81800 0.00 8036.25 0 0 0
0 0 0 0 0.00 81900 0.00 0 0 0 0
760 750 6,890 53.2 -315.60 82000 0.00 8194.35 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
1,550 1,550 7,710 46.2 -902.50 82500 0.00 8594.5 0 0 0
0 0 0 0 0.00 82600 0.00 0 0 0 0
0 0 0 0 0.00 82700 0.00 0 0 0 0
0 0 0 0 0.00 82800 0.00 0 0 0 0
0 0 0 0 0.00 82900 0.00 0 0 0 0
1,680 1,660 29,580 43 -57.00 83000 0.00 9001.45 0 0 0
0 0 0 0 0.00 83100 0.00 0 0 0 0
0 0 0 0 0.00 83200 0.00 0 0 0 0
0 0 0 0 0.00 83300 0.00 0 0 0 0
0 0 0 0 0.00 83400 0.00 0 0 0 0
750 750 3,440 23.5 -763.05 83500 0.00 9414.75 0 0 0
0 0 0 0 0.00 83600 0.00 0 0 0 0
0 0 0 0 0.00 83700 0.00 0 0 0 0
0 0 0 0 0.00 83800 0.00 0 0 0 0
0 0 0 0 0.00 83900 0.00 0 0 0 0
780 720 1,550 22.5 -36.70 84000 0.00 9834.1 0 0 0
0 0 0 0 0.00 84100 0.00 0 0 0 0
0 0 0 0 0.00 84200 0.00 0 0 0 0
0 0 0 0 0.00 84300 0.00 0 0 0 0
0 0 0 0 0.00 84400 0.00 0 0 0 0
50 50 150 20.1 -628.40 84500 0.00 10259.1 0 0 0
0 0 0 0 0.00 84600 0.00 0 0 0 0
0 0 0 0 0.00 84700 0.00 0 0 0 0
0 0 0 0 0.00 84800 0.00 0 0 0 0
0 0 0 0 0.00 84900 0.00 0 0 0 0
0 0 0 587.65 0.00 85000 0.00 10689.4 0 0 0
0 0 0 0 0.00 85100 0.00 0 0 0 0
0 0 0 0 0.00 85200 0.00 0 0 0 0
0 0 0 0 0.00 85300 0.00 0 0 0 0
0 0 0 0 0.00 85400 0.00 0 0 0 0
0 0 0 531.75 0.00 85500 0.00 11124.75 0 0 0
0 0 0 0 0.00 85600 0.00 0 0 0 0
0 0 0 0 0.00 85700 0.00 0 0 0 0
0 0 0 0 0.00 85800 0.00 0 0 0 0
0 0 0 0 0.00 85900 0.00 0 0 0 0
6,820 20 6,830 10.8 -11.20 86000 0.00 11564.7 0 0 0
18,740 4,590
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.