`
Related Pages for NIFTYNXT50
[--[65.84.65.76]--]
NIFTYNXT50
Nifty Next 50
75481.85 1062.30 (1.43%)

Option Chain for NIFTYNXT50

20 Sep 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 8375.85 0.00 65000 1.45 18.8 10 0 330
0 0 0 0 0.00 65100 0.00 0 0 0 0
0 0 0 0 0.00 65200 0.00 0 0 0 0
0 0 0 0 0.00 65300 0.00 0 0 0 0
0 0 0 0 0.00 65400 0.00 0 0 0 0
0 0 0 7978.35 0.00 65500 0.00 797.7 0 0 0
0 0 0 0 0.00 65600 0.00 0 0 0 0
0 0 0 0 0.00 65700 0.00 0 0 0 0
0 0 0 0 0.00 65800 0.00 0 0 0 0
0 0 0 0 0.00 65900 0.00 0 0 0 0
0 0 0 7589.7 0.00 66000 0.00 900.25 0 0 0
0 0 0 0 0.00 66100 0.00 0 0 0 0
0 0 0 0 0.00 66200 0.00 0 0 0 0
0 0 0 7360.95 0.00 66300 0.00 0 0 0 0
0 0 0 7285.5 0.00 66400 0.00 0 0 0 0
0 0 0 7210.4 0.00 66500 0.00 1012.1 0 0 0
0 0 0 7135.7 0.00 66600 0.00 1035.65 0 0 0
0 0 0 7061.35 0.00 66700 0.00 0 0 0 0
0 0 0 6987.45 0.00 66800 0.00 1083.85 0 0 0
0 0 0 6916.6 0.00 66900 0.00 0 0 0 0
0 0 0 6843.35 0.00 67000 0.00 1136.25 0 0 0
0 0 0 6770.5 0.00 67100 0.00 0 0 0 0
0 0 0 6698.05 0.00 67200 0.00 1187.45 0 0 0
0 0 0 6626.05 0.00 67300 0.00 0 0 0 0
0 0 0 6554.4 0.00 67400 0.00 0 0 0 0
0 0 0 6483.2 0.00 67500 0.00 1267.3 0 0 0
0 0 0 6412.45 0.00 67600 0.00 0 0 0 0
0 0 0 6342.05 0.00 67700 0.00 0 0 0 0
0 0 0 6272.15 0.00 67800 0.00 0 0 0 0
0 0 0 6199.8 0.00 67900 0.00 0 0 0 0
0 0 0 6130.85 0.00 68000 0.00 56.35 0 0 10
0 0 0 6062.3 0.00 68100 0.00 0 0 0 0
0 0 0 5994.2 0.00 68200 0.00 0 0 0 0
0 0 0 5926.55 0.00 68300 0.00 0 0 0 0
0 0 0 5859.3 0.00 68400 0.00 0 0 0 0
0 0 0 5792.5 0.00 68500 0.00 1558.9 0 0 0
0 0 0 5726.15 0.00 68600 0.00 0 0 0 0
0 0 0 5660.2 0.00 68700 0.00 0 0 0 0
0 0 0 5594.75 0.00 68800 0.00 0 0 0 0
0 0 0 5529.7 0.00 68900 0.00 0 0 0 0
0 0 0 5465.15 0.00 69000 0.00 1722.7 0 0 0
0 0 0 5401 0.00 69100 0.00 1756.8 0 0 0
0 0 0 5337.3 0.00 69200 0.00 0 0 0 0
0 0 0 5274.05 0.00 69300 0.00 0 0 0 0
0 0 0 5211.25 0.00 69400 0.00 0 0 0 0
0 0 0 5148.95 0.00 69500 0.00 1897.65 0 0 0
0 0 0 5087.05 0.00 69600 0.00 0 0 0 0
0 0 0 5025.65 0.00 69700 0.00 1970.85 0 0 0
0 0 0 4964.65 0.00 69800 0.00 2008.1 0 0 0
0 0 0 4904.15 0.00 69900 2045.80 2045.8 0 0 0
0 0 0 4844.1 0.00 70000 -19.50 5 90 60 70
0 0 0 4784.5 0.00 70100 0.00 2122.6 0 0 0
0 0 0 4725.35 0.00 70200 0.00 7.8 0 0 0
0 0 0 4666.7 0.00 70300 0.00 2201.3 0 0 0
0 0 0 4608.45 0.00 70400 0.00 36.25 0 0 0
0 0 0 4550.7 0.00 70500 -2241.70 40.1 10 0 0
0 0 0 4493.45 0.00 70600 0.00 2322.75 0 0 0
0 0 0 4436.6 0.00 70700 0.00 2364.15 0 0 0
0 0 0 4380.25 0.00 70800 0.00 2406 0 0 0
0 0 0 4324.35 0.00 70900 0.00 2448.35 0 0 0
0 0 0 4268.9 0.00 71000 -23.65 9.85 2,100 -100 3,360
0 0 0 4213.95 0.00 71100 0.00 2534.4 0 0 0
0 0 0 4159.45 0.00 71200 0.00 78.2 10 0 10
0 0 0 4105.4 0.00 71300 0.00 2622.35 0 0 0
0 0 0 4051.85 0.00 71400 0.00 2667 0 0 0
0 0 0 3998.75 0.00 71500 0.00 2712.15 0 0 0
0 0 0 3946.1 0.00 71600 0.00 2757.7 0 0 0
0 0 0 3893.9 0.00 71700 0.00 2803.75 0 0 0
0 0 0 3842.2 0.00 71800 0.00 2850.3 0 0 0
0 0 0 3790.95 0.00 71900 0.00 2897.3 0 0 0
0 0 0 3740.15 0.00 72000 -2876.95 67.8 10 0 0
0 0 0 3689.85 0.00 72100 0.00 2992.65 0 0 0
0 0 0 3640 0.00 72200 0.00 3041 0 0 0
0 0 0 3590.6 0.00 72300 0.00 3089.85 0 0 0
0 0 0 3541.35 0.00 72400 0.00 3138.85 0 0 0
0 0 0 3492.9 0.00 72500 0.00 3188.65 0 0 0
0 0 0 3444.9 0.00 72600 0.00 3238.85 0 0 0
0 0 0 3397.35 0.00 72700 0.00 3289.55 0 0 0
0 0 0 3350.25 0.00 72800 0.00 3340.65 0 0 0
0 0 0 3303.6 0.00 72900 0.00 3392.25 0 0 0
0 0 0 3257.45 0.00 73000 -121.60 35.4 2,500 -520 1,150
0 0 0 3211.7 0.00 73100 -120.00 105 20 10 20
0 0 0 3166.45 0.00 73200 0.00 3549.8 0 0 0
0 0 0 3121.65 0.00 73300 0.00 109.95 0 0 0
0 0 0 3077.25 0.00 73400 -3111.10 546 10 0 0
450 40 130 1500.1 425.10 73500 -305.35 70 290 30 130
20 0 0 1748.25 0.00 73600 0.00 825 0 10 0
80 10 190 1380 629.00 73700 0.00 275.2 0 0 0
0 0 0 2904.35 0.00 73800 -134.70 366.3 10 0 70
30 0 10 1276.85 -723.15 73900 -140.05 249.95 90 20 280
1,670 -560 2,700 1680 720.00 74000 -315.45 101.55 4,110 280 3,870
30 0 10 1100.1 -587.95 74100 -460.75 299.95 80 0 80
30 0 60 1200 113.85 74200 0.00 888 0 -10 0
0 0 0 1250 0.00 74300 0.00 754.1 0 10 0
140 -90 150 751 60.25 74400 0.00 399 0 0 0
740 200 1,340 1201 411.00 74500 -410.05 190 1,880 380 820
130 -10 320 950 252.00 74600 -345.00 430 70 20 90
120 -20 340 750.05 216.35 74700 -122.25 601.15 50 -10 70
380 70 420 650 149.00 74800 -809.10 630.9 210 90 160
310 -20 600 800 250.00 74900 -485.05 365 70 0 200
2,870 -1,220 7,550 810 275.60 75000 -645.90 304.8 3,360 -330 1,380
480 -10 560 650 168.00 75100 -27.25 729.9 160 0 170
380 0 520 601 -138.45 75200 -1038.70 361.3 230 70 170
390 50 810 549 234.00 75300 -995.00 605 130 -10 210
310 20 110 440.05 88.15 75400 39.00 950 10 0 110
2,110 -730 3,890 530 180.00 75500 -1507.95 578.3 330 -40 720
560 20 140 500 -75.00 75600 0.00 787.5 0 0 0
0 10 0 599.9 0.00 75700 0.00 1152.75 0 0 0
120 -10 90 375 -387.00 75800 0.00 1005 0 0 0
0 0 0 415 0.00 75900 0.00 1568.15 0 0 0
2,800 -360 3,480 318 85.95 76000 -678.75 938.8 300 -60 450
10 0 0 710 0.00 76100 0.00 5276.95 0 0 0
40 0 0 598.1 0.00 76200 0.00 5342.85 0 0 0
0 0 0 1980.5 0.00 76300 0.00 5409.1 0 0 0
0 0 0 1948.9 0.00 76400 0.00 5475.7 0 0 0
0 0 0 1917.7 0.00 76500 0.00 5542.75 0 0 0
10 0 0 1471.25 0.00 76600 0.00 5610.2 0 0 0
0 0 0 1856.45 0.00 76700 0.00 5678 0 0 0
0 0 0 1826.45 0.00 76800 0.00 5746.2 0 0 0
0 0 0 1796.8 0.00 76900 0.00 5814.8 0 0 0
0 0 0 800 0.00 77000 0.00 5883.75 0 0 0
0 0 0 1738.6 0.00 77100 0.00 5953.05 0 0 0
0 0 0 1710.1 0.00 77200 0.00 6022.75 0 0 0
0 0 0 1681.9 0.00 77300 0.00 6092.85 0 0 0
0 0 0 1654.15 0.00 77400 0.00 6163.3 0 0 0
10 0 20 86.1 -743.90 77500 0.00 6234.1 0 0 0
10 0 0 820 0.00 77600 0.00 6305.3 0 0 0
0 0 0 1572.95 0.00 77700 0.00 6376.8 0 0 0
20 0 0 790 0.00 77800 0.00 6448.7 0 0 0
10 0 0 775 0.00 77900 0.00 6520.95 0 0 0
630 200 270 40.35 -7.45 78000 0.00 6593.55 0 0 0
10 0 0 735 0.00 78100 0.00 6666.45 0 0 0
10 0 0 725 0.00 78200 0.00 6742.95 0 0 0
0 0 0 1423.45 0.00 78300 0.00 6816.7 0 0 0
90 0 0 205.95 0.00 78400 0.00 6890.8 0 0 0
0 0 0 297.85 0.00 78500 0.00 6965.2 0 0 0
0 0 0 1352 0.00 78600 0.00 7040 0 0 0
0 0 0 1328.9 0.00 78700 0.00 7115.1 0 0 0
0 0 0 1306.05 0.00 78800 0.00 7190.5 0 0 0
0 0 0 1283.6 0.00 78900 0.00 7266.25 0 0 0
0 0 0 1261.4 0.00 79000 0.00 7342.3 0 0 0
0 0 0 1239.55 0.00 79100 0.00 7418.7 0 0 0
0 0 0 1218.05 0.00 79200 0.00 7495.4 0 0 0
0 0 0 1193.85 0.00 79300 0.00 7569.45 0 0 0
0 0 0 1172.8 0.00 79400 0.00 7646.65 0 0 0
0 0 0 1152.1 0.00 79500 0.00 7724.15 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
1,780 -1,450 9,050 15 -2.00 80000 0.00 8116.2 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
0 0 0 961.05 0.00 80500 0.00 8515.45 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
3,160 -10 2,590 7 -4.50 81000 0.00 8921.45 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
2,350 -90 3,070 7.6 -2.25 81500 0.00 9333.9 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
3,510 -1,320 4,340 6.55 -1.35 82000 0.00 9752.45 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
1,560 120 2,620 6.8 -1.10 82500 0.00 10176.7 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
15,930 -2,340 20,990 5.15 -2.35 83000 0.00 10606.35 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
6,640 2,980 41,710 6 -1.75 83500 0.00 11041 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
16,840 2,960 1,58,580 5.15 -1.40 84000 0.00 11480.35 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 32.8 0 0 0
0 0 0 0.75 0.00 84400 0.00 34.65 0 0 0
4,740 1,570 1,57,250 4.9 -1.85 84500 0.00 11924.1 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
3,690 2,990 51,300 4.9 -1.20 85000 0.00 12371.9 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
1,170 260 13,920 5 -2.50 85500 0.00 12823.55 0 0 0
76,370 13,930
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.