`
Related Pages for NIFTYNXT50
[--[65.84.65.76]--]
NIFTYNXT50
Nifty Next 50
66765.45 -1010.05 (-1.49%)

Option Chain for NIFTYNXT50

21 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 - 11695.75 0.00 65000 107.90 250.00 23.10 149 56 65 -0.19
- 0 0 0 - 11605.90 0.00 65100 0.00 265.00 0.00 0 0 0 0.00
- 0 0 0 - 11516.25 0.00 65200 0.00 286.00 0.00 0 0 0 0.00
- 0 0 0 - 11426.85 0.00 65300 0.00 296.55 4.31 0 0 0 -0.00
- 0 0 0 - 11337.60 0.00 65400 0.00 305.55 4.08 0 0 0 -0.00
- 0 0 0 - 11248.60 0.00 65500 0.00 314.80 3.71 0 0 0 -0.00
- 0 0 0 - 11159.85 0.00 65600 0.00 324.25 3.62 0 0 0 -0.00
- 0 0 0 - 11071.30 0.00 65700 0.00 333.95 3.40 0 0 0 -0.00
- 0 0 0 - 10983.00 0.00 65800 0.00 343.85 3.16 0 0 0 -0.00
- 0 0 0 - 10894.90 0.00 65900 0.00 354.00 2.95 0 0 0 -0.00
- 0 0 0 - 10807.05 0.00 66000 92.25 381.00 19.08 5 0 83 -0.31
- 0 0 0 - 10719.40 0.00 66100 0.00 375.00 2.47 0 0 0 -0.00
- 0 0 0 - 10632.05 0.00 66200 0.00 385.90 1.71 0 0 0 -0.00
0.59 22 22 23 30.70 1522.35 -9022.55 66300 0.00 397.00 1.49 0 0 0 -0.00
- 0 0 0 - 10458.00 0.00 66400 0.00 719.80 0.00 0 0 0 0.00
- 0 0 0 - 10371.40 0.00 66500 0.00 350.00 0.00 0 4 0 0.00
- 0 0 0 - 10285.00 0.00 66600 -101.70 550.00 17.57 4 2 3 -0.43
- 0 0 0 - 10198.90 0.00 66700 0.00 443.95 0.52 0 0 0 -0.00
- 0 0 0 - 10113.05 0.00 66800 0.00 456.35 0.29 0 0 0 -0.00
- 0 0 0 - 10027.50 0.00 66900 36.70 771.45 19.43 1 0 1 -0.50
0.50 2 0 1 42.09 1613.20 -218.30 67000 479.85 799.95 19.04 3 2 21 -0.51
- 0 0 0 - 9857.15 0.00 67100 54.20 1139.05 26.65 1 0 2 -0.52
0.00 0 0 0 0.04 9772.35 0.00 67200 0.00 508.60 - 0 0 0 -
0.00 0 -2 0 0.00 1700.00 0.00 67300 0.00 1122.95 0.00 0 0 0 0.00
0.41 4 1 2 21.47 625.05 -824.95 67400 -351.95 650.10 8.80 8 -5 3 -0.71
0.43 22 5 75 28.52 861.05 -539.95 67500 208.75 898.75 13.92 7 0 7 -0.66
0.00 0 0 0 0.00 1044.00 0.00 67600 103.65 1020.00 15.42 5 -1 4 -0.67
0.00 0 0 0 0.00 1000.00 0.00 67700 0.00 865.20 0.00 0 0 0 0.00
0.00 0 3 0 0.00 1205.40 0.00 67800 245.00 1250.00 18.04 1 0 6 -0.69
0.40 2 0 1 34.91 946.05 45.05 67900 406.15 1430.00 20.79 4 -2 3 -0.68
0.35 124 -12 91 26.97 613.00 -445.90 68000 415.95 1188.95 11.16 9 1 139 -0.84
0.00 0 1 0 0.00 1200.00 0.00 68100 245.05 1069.95 - 11 -10 3 -
0.00 0 0 0 2.47 8940.75 0.00 68200 220.85 1100.85 - 3 -1 62 -
0.00 0 0 0 3.16 8859.30 0.00 68300 0.00 1330.85 0.00 0 1 0 0.00
0.00 0 0 0 2.92 8778.10 0.00 68400 0.00 855.00 0.00 0 1 0 0.00
0.27 63 23 244 25.63 419.00 -401.00 68500 629.30 1380.75 - 2 1 12 -
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 3.82 8456.70 0.00 68800 0.00 764.75 - 0 0 0 -
0.00 0 1 0 0.00 611.75 0.00 68900 0.00 1134.00 0.00 0 0 0 0.00
0.22 64 23 78 25.90 310.00 -288.80 69000 1116.40 2125.00 16.05 10 -4 76 -0.90
0.00 0 0 0 4.42 8219.20 0.00 69100 0.00 700.00 0.00 0 0 0 0.00
0.00 0 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 5.34 8062.55 0.00 69300 0.00 1707.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1600.00 0.00 69400 0.00 802.00 0.00 0 0 0 0.00
0.17 35 7 17 26.13 227.00 -243.00 69500 700.00 2350.00 - 5 0 16 -
0.00 0 -4 0 0.00 400.00 0.00 69600 0.00 2350.00 0.00 0 0 4 0.00
0.00 0 0 0 0.00 1037.05 0.00 69700 0.00 2400.00 0.00 0 0 3 0.00
0.00 0 0 0 0.00 207.40 0.00 69800 0.00 1300.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 280.00 0.00 69900 0.00 700.00 0.00 0 0 4 0.00
0.11 107 -9 23 24.77 131.10 -178.90 70000 1038.00 2888.00 - 3 0 251 -
0.00 0 0 0 0.00 275.00 0.00 70100 0.00 800.05 0.00 0 0 0 0.00
0.00 0 0 0 0.00 180.90 0.00 70200 0.00 1200.00 0.00 0 -1 0 0.00
0.00 0 0 0 0.00 1625.00 0.00 70300 0.00 2121.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1674.40 0.00 70400 600.00 2900.00 - 1 0 38 -
0.09 33 0 12 25.62 100.00 -100.00 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 0 0 0 0.00 1511.95 0.00 70700 0.00 801.00 0.00 0 0 0 0.00
0.00 0 2 0 0.00 210.00 0.00 70800 2285.00 3150.00 - 1 0 3 -
0.00 0 0 0 0.00 877.30 0.00 70900 1710.05 3210.00 - 4 0 11 -
0.05 159 -5 21 23.85 46.25 -93.75 71000 0.00 2648.80 0.00 0 1 0 0.00
0.00 0 0 0 0.00 1150.00 0.00 71100 0.00 3650.00 0.00 0 0 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 1 0.00
0.00 2 0 0 0.00 901.00 0.00 71400 0.00 1200.00 0.00 0 0 1 0.00
0.00 12 0 0 0.00 95.10 0.00 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 1 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 2 0 0 0.00 54.00 0.00 71900 0.00 1514.70 - 0 0 0 -
0.00 8 0 0 0.00 900.00 0.00 72000 0.00 1545.25 - 0 0 0 -
0.00 0 0 0 11.29 6026.35 0.00 72100 0.00 1576.30 - 0 0 0 -
0.00 0 0 0 11.47 5959.55 0.00 72200 0.00 1607.70 - 0 0 0 -
0.00 0 0 0 11.63 5893.20 0.00 72300 0.00 1639.55 - 0 0 0 -
0.00 0 0 0 11.80 5827.25 0.00 72400 0.00 1671.85 - 0 0 0 -
0.00 1 0 0 0.00 1230.00 0.00 72500 0.00 5555.00 0.00 0 0 0 0.00
0.00 0 0 0 12.13 5696.60 0.00 72600 0.00 1737.70 - 0 0 0 -
0.00 0 0 0 12.28 5631.95 0.00 72700 0.00 1771.30 - 0 0 0 -
0.00 0 0 0 12.44 5567.70 0.00 72800 0.00 1805.30 - 0 0 0 -
0.00 0 0 0 12.59 5503.95 0.00 72900 0.00 1839.75 - 0 0 0 -
0.01 51 2 27 25.73 10.05 -26.95 73000 0.00 1800.05 0.00 0 0 1 0.00
0.00 0 0 0 12.91 5377.65 0.00 73100 0.00 1909.95 - 0 0 0 -
0.00 0 0 0 13.66 5315.15 0.00 73200 0.00 1945.70 - 0 0 0 -
0.00 0 0 0 13.81 5253.15 0.00 73300 0.00 1981.90 - 0 0 0 -
0.00 0 0 0 13.97 5191.55 0.00 73400 0.00 2018.55 - 0 0 0 -
0.00 0 0 0 13.93 5130.40 0.00 73500 0.00 2055.60 - 0 0 0 -
0.00 0 0 0 0.00 337.50 0.00 73600 0.00 2093.15 - 0 0 0 -
0.00 0 0 0 0.00 355.00 0.00 73700 0.00 2131.10 - 0 0 0 -
0.00 0 0 0 14.01 4949.60 0.00 73800 0.00 2169.55 - 0 0 0 -
0.00 0 0 0 14.15 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 14.45 4772.80 0.00 74100 0.00 2287.45 - 0 0 0 -
0.00 0 0 0 14.59 4714.75 0.00 74200 0.00 2327.65 - 0 0 0 -
0.00 0 0 0 14.73 4657.20 0.00 74300 0.00 2368.30 - 0 0 0 -
0.00 0 0 0 14.87 4600.05 0.00 74400 0.00 2409.40 - 0 0 0 -
0.00 0 0 0 15.01 4543.35 0.00 74500 0.00 2451.00 - 0 0 0 -
0.00 0 0 0 16.37 4487.10 0.00 74600 0.00 2493.00 - 0 0 0 -
0.00 0 0 0 16.50 4431.35 0.00 74700 0.00 2535.45 - 0 0 0 -
0.00 0 0 0 16.64 4376.00 0.00 74800 0.00 2578.35 - 0 0 0 -
0.00 0 0 0 16.76 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 17.02 4212.75 0.00 75100 0.00 2709.75 - 0 0 0 -
0.00 0 0 0 17.15 4159.20 0.00 75200 0.00 2754.50 - 0 0 0 -
0.00 0 0 0 17.27 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 18.77 3949.60 0.00 75600 0.00 2937.85 - 0 0 0 -
0.00 0 0 0 18.88 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 19.10 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 19.32 3697.80 0.00 76100 0.00 3177.20 - 0 0 0 -
0.00 0 0 0 19.42 3648.45 0.00 76200 0.00 3226.15 - 0 0 0 -
0.00 0 0 0 19.52 3599.90 0.00 76300 0.00 3275.80 - 0 0 0 -
0.00 0 0 0 19.63 3551.80 0.00 76400 0.00 3325.90 - 0 0 0 -
0.00 0 0 0 19.73 3504.10 0.00 76500 0.00 3376.50 - 0 0 0 -
0.00 0 0 0 19.83 3456.90 0.00 76600 0.00 3427.50 - 0 0 0 -
0.00 0 0 0 20.78 3410.10 0.00 76700 0.00 3478.95 - 0 0 0 -
0.00 0 0 0 20.88 3363.75 0.00 76800 0.00 3530.85 - 0 0 0 -
0.00 0 0 0 20.97 3317.85 0.00 76900 0.00 3583.20 - 0 0 0 -
0.00 0 0 0 20.95 3272.40 0.00 77000 0.00 3636.00 - 0 0 0 -
0.00 0 0 0 21.15 3227.40 0.00 77100 0.00 3689.20 - 0 0 0 -
0.00 0 0 0 21.24 3182.80 0.00 77200 0.00 3742.85 - 0 0 0 -
0.00 0 0 0 21.32 3138.70 0.00 77300 0.00 3797.00 - 0 0 0 -
0.00 0 0 0 21.41 3095.00 0.00 77400 0.00 3851.50 - 0 0 0 -
0.00 0 0 0 21.49 3051.75 0.00 77500 0.00 3906.50 - 0 0 0 -
0.00 0 0 0 21.58 3008.90 0.00 77600 0.00 3961.90 - 0 0 0 -
0.00 0 0 0 22.59 2966.55 0.00 77700 0.00 4017.75 - 0 0 0 -
0.00 0 0 0 22.67 2924.60 0.00 77800 0.00 4074.05 - 0 0 0 -
0.00 0 0 0 22.74 2883.05 0.00 77900 0.00 4130.75 - 0 0 0 -
0.00 0 0 0 21.29 2841.95 0.00 78000 0.00 4187.90 - 0 0 0 -
0.00 0 0 0 22.89 2801.30 0.00 78100 0.00 4245.50 - 0 0 0 -
0.00 0 0 0 22.96 2761.05 0.00 78200 0.00 4303.50 - 0 0 0 -
0.00 0 0 0 23.03 2721.25 0.00 78300 0.00 4361.90 - 0 0 0 -
0.00 0 0 0 23.10 2681.85 0.00 78400 0.00 4420.75 - 0 0 0 -
0.00 0 0 0 22.62 2642.90 0.00 78500 0.00 4480.05 - 0 0 0 -
0.00 0 0 0 24.24 2604.35 0.00 78600 0.00 4539.75 - 0 0 0 -
0.00 0 0 0 24.30 2566.20 0.00 78700 0.00 4599.85 - 0 0 0 -
0.00 0 0 0 24.36 2528.50 0.00 78800 0.00 4660.35 - 0 0 0 -
0.00 0 0 0 24.41 2491.20 0.00 78900 0.00 4721.30 - 0 0 0 -
0.00 7 5 73 41.30 4.35 -15.65 79000 0.00 4782.65 - 0 0 0 -
0.00 0 0 0 24.53 2417.85 0.00 79100 0.00 4844.40 - 0 0 0 -
0.00 0 0 0 24.59 2381.80 0.00 79200 0.00 4906.60 - 0 0 0 -
0.00 0 0 0 24.64 2346.10 0.00 79300 0.00 4969.15 - 0 0 0 -
0.00 0 0 0 24.70 2310.85 0.00 79400 0.00 5032.15 - 0 0 0 -
0.01 11 6 42 46.55 10.00 2.00 79500 0.00 5095.55 - 0 0 0 -
0.00 10 0 0 0.00 21.00 0.00 79600 0.00 5159.30 - 0 0 0 -
0.01 503 45 388 45.52 7.25 -2.60 79700 0.00 5223.50 - 0 0 0 -
0.00 55 15 36 40.98 2.35 0.00 79800 0.00 5288.10 - 0 0 0 -
0.00 0 0 0 25.98 2140.60 0.00 79900 0.00 5353.05 - 0 0 0 -
- 11 1 2 - 14.40 0.00 80000 0.00 5418.40 - 0 0 0 -
1,320 824
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.