Nifty Option Chain

Last Updated On 27-Jul-2024

An option chain is a detailed list of the existing options contracts for a specific underlying stock or index. It primarily displays all call and put options available on an underlying with a precise expiration. The Options are sorted by strike price and statistics on premium, open interest, and implied volatility. The listing provides premium, volume, open interest, and other statistics for various strike prices.

Nifty Option Chart

Expiry Date:

CALLSdown arrow iconPUTS
Total OIChg in OlChg % OlLTPChg %Strike PriceChg %LTPChg % OIChg in OlTotal OI
11175 25 0.22

4574

0.22

20150

-2.73

5.35

40.87 23775 81950
26500 75 0.28

4680.9

0.28

20200

16.48

5.3

22.93 1800 9650
250 0 0.00

4179.45

0.00

20250

0.00

5

12.24 150 1375
3950 0 0.00

4100

0.00

20300

-24.79

4.4

-0.78 -25 3175
225 0 0.00

4082.9

0.00

20350

0.00

8.65

0.0 0 2150
875 0 0.00

3890.3

0.00

20400

34.33

4.5

0.0 0 1700
225 0 0.00

3986.55

0.00

20450

0.00

5

0.0 0 250
170825 1875 1.11

4370

1.11

20500

-19.85

5.25

6.5 11925 195450
225 0 0.00

3864.75

0.00

20550

0.00

13

0.0 0 750
5475 0 0.00

3800

0.00

20600

22.86

4.3

66.67 200 500
250 0 0.00

3695

0.00

20650

-60.00

4.6

2,257.14 7900 8250
2675 0 0.00

3705

0.00

20700

51.52

5

225.0 675 975
250 0 0.00

3666.45

0.00

20750

-7.41

5

0.0 0 325
525 0 0.00

3597

0.00

20800

-30.99

4.9

643.96 14650 16925
200 0 0.00

3591.1

0.00

20850

0.00

15.65

0.0 0 1550
250 75 42.86

3725.25

42.86

20900

12.31

7.3

19.05 500 3125
200 0 0.00

3492.4

0.00

20950

0.00

9.55

0.0 0 650
531525 -22175 -4.00

3876.9

-4.00

21000

-36.71

5

6.65 78225 1254500
225 0 0.00

3391.85

0.00

21050

0.00

7.3

0.0 0 1425
8325 -100 -1.19

3770

-1.19

21100

-28.10

5.5

0.21 25 12050
225 0 0.00

3280.9

0.00

21150

-2.10

7

11.11 175 1750
1150 125 12.20

3700

12.20

21200

-19.25

6.5

83.85 4025 8825
475 0 0.00

3195

0.00

21250

-10.26

7

-2.17 -25 1125
5425 0 0.00

3090

0.00

21300

-42.08

5.3

213.08 17100 25125
200 0 0.00

3083.45

0.00

21350

-84.45

5.45

100.0 250 500
900 0 0.00

3042

0.00

21400

-22.09

6.7

1.97 150 7750
175 0 0.00

2999.15

0.00

21450

15.33

7.9

0.0 0 1200
54275 200 0.37

3390

0.37

21500

-43.26

5.05

2.75 20175 753400
175 0 0.00

2886.2

0.00

21550

0.00

17.3

0.0 0 325
1025 0 0.00

2820

0.00

21600

-43.32

5.3

238.04 19400 27550
350 0 0.00

2715

0.00

21650

0.00

130.6

0.0 0 175
1450 200 16.00

3048.8

16.00

21700

-27.37

6.5

0.27 250 91675
325 0 0.00

2665

0.00

21750

-50.22

5.55

-77.97 -6725 1900
2175 0 0.00

2580

0.00

21800

-45.59

5.55

43.78 20850 68475
525 0 0.00

2580

0.00

21850

0.00

10

0.0 0 125
2200 0 0.00

2550

0.00

21900

-48.66

5.75

-16.17 -4625 23975
250 0 0.00

2502.7

0.00

21950

-49.39

6.2

116.35 4625 8600
474575 5100 1.09

2895.1

1.09

22000

-43.38

7.7

2.88 32500 1160750
350 0 0.00

2350

0.00

22050

-38.93

8

8.66 875 10975
3075 0 0.00

2352

0.00

22100

-33.10

9.5

50.77 35400 105125
350 0 0.00

2280

0.00

22150

-70.78

10.3

12.5 25 225
5025 25 0.50

2494.6

0.50

22200

-47.30

8.3

27.6 31725 146650
250 25 11.11

2250

11.11

22250

0.00

27.15

0.0 0 500
2300 0 0.00

2145

0.00

22300

-29.91

11.95

7.56 9300 132375
175 0 0.00

2113.5

0.00

22350

-43.67

10.9

-11.76 -300 2250
6925 25 0.36

2557.05

0.36

22400

-42.26

11

-1.47 -2875 192500
175 0 0.00

2018.25

0.00

22450

-37.59

12.45

8.7 550 6875
285200 2875 1.02

2390

1.02

22500

-36.59

13

-14.2 -160825 971575
275 0 0.00

1813.2

0.00

22550

-22.33

16

-25.29 -1100 3250
11150 0 0.00

2291.25

0.00

22600

-38.05

14

1.29 2750 216300
500 0 0.00

1831.1

0.00

22650

-39.28

14.3

-49.07 -2625 2725
12250 25 0.20

1930

0.20

22700

-34.27

17.55

-45.45 -197350 236825
775 0 0.00

1727.35

0.00

22750

-36.76

18.15

-4.48 -450 9600
22525 1550 7.39

2100

7.39

22800

-39.74

18.65

-17.08 -78300 380050
375 0 0.00

1638.6

0.00

22850

-41.94

20

58.41 3300 8950
3425 -25 -0.72

1614.85

-0.72

22900

-24.65

26.9

-19.43 -67300 279025
750 175 30.43

2032.95

30.43

22950

-41.32

23.15

-60.34 -12475 8200
543525 -1875 -0.34

1919.65

-0.34

23000

-43.14

24.65

1.11 26750 2436700
1200 25 2.13

1921.95

2.13

23050

-43.20

25.9

28.26 5525 25075
7200 125 1.77

1832.2

1.77

23100

-45.27

27.2

8.0 18625 251350
2025 0 0.00

1290

0.00

23150

-43.79

29.85

17.03 2150 14775
27900 425 1.55

1730

1.55

23200

-46.84

31.55

5.63 31100 583825
1775 0 0.00

1253.3

0.00

23250

-46.42

34.05

46.06 7450 23625
21675 -100 -0.46

1635.3

-0.46

23300

-48.18

35.5

7.15 22475 336850
5575 25 0.45

1585

0.45

23350

-46.56

39.2

30.1 6050 26150
34500 0 0.00

1551

0.00

23400

-49.87

40

2.36 8725 377950
3100 0 0.00

1079.2

0.00

23450

-48.08

45.2

-8.98 -1825 18500
386100 21175 5.80

1458

5.80

23500

-49.11

48.55

0.36 8875 2442250
3450 -25 -0.72

1410

-0.72

23550

-49.50

50.8

29.88 5400 23475
28100 1550 5.84

1351.85

5.84

23600

-50.34

55

12.89 56175 491950
5850 0 0.00

904.7

0.00

23650

-50.11

59.1

24.65 2675 13525
41750 -925 -2.17

1253.7

-2.17

23700

-51.32

61.55

31.17 126525 532500
4475 0 0.00

985

0.00

23750

-52.81

65.45

69.94 22225 54000
73150 2600 3.69

1180

3.69

23800

-51.50

72

31.78 176350 731225
3400 25 0.74

876.05

0.74

23850

-50.00

79

100.45 11275 22500
39350 425 1.09

1087.8

1.09

23900

-49.77

86.65

7.88 34850 477300
3150 -525 -14.29

1047

-14.29

23950

-50.83

90.4

350.6 43650 56100
1258650 -6750 -0.53

1006

-0.53

24000

-51.50

96.4

4.6 155250 3527125
3250 400 14.04

955.65

14.04

24050

-50.55

104.85

74.44 15075 35325
140525 -4900 -3.37

927.7

-3.37

24100

-51.25

111.15

31.81 166200 688600
24575 900 3.80

880.15

3.80

24150

-50.47

121

33.43 12075 48200
283675 -38100 -11.84

845.25

-11.84

24200

-48.97

133.8

17.99 106900 701200
29525 -2550 -7.95

791.4

-7.95

24250

-50.17

139.55

41.54 17425 59375
507275 -71700 -12.38

774.45

-12.38

24300

-50.03

150.95

-2.51 -23075 896125
37825 -18600 -32.96

715.3

-32.96

24350

-50.44

158.95

34.29 16975 66475
1298475 -46325 -3.44

709.85

-3.44

24400

-52.22

164.85

18.95 262825 1650125
41025 -8375 -16.95

653.25

-16.95

24450

-48.15

189.6

35.21 15500 59525
2809475 -52575 -1.84

615.05

-1.84

24500

-48.32

202

9.72 335300 3785400
34275 -11900 -25.77

577.45

-25.77

24550

-48.01

215.05

58.28 14700 39925
951125 -71525 -6.99

543.95

-6.99

24600

-47.08

235

17.01 280275 1927550
45825 14850 47.94

514.35

47.94

24650

-46.87

248

133.7 36100 63100
647475 158575 32.44

486.85

32.44

24700

-46.03

269.4

60.18 379075 1008975
41825 13100 45.60

455

45.60

24750

-45.75

284

176.88 17600 27550
933975 222975 31.36

425

31.36

24800

-45.10

308

22.45 204350 1114400
42850 16500 62.62

385.05

62.62

24850

-44.99

322

366.18 24900 31700
406250 97550 31.60

370

31.60

24900

-44.56

343.45

11.92 61650 578925
34375 8250 31.58

341.4

31.58

24950

-42.96

369.6

146.96 8450 14200
1995325 143000 7.72

313.35

7.72

25000

-43.23

390.25

0.16 2500 1522300
35275 12775 56.78

293.7

56.78

25050

-43.25

426.95

287.84 5325 7175
245750 38700 18.69

262.45

18.69

25100

-41.53

442.45

47.67 7925 24550
29075 8425 40.80

242.55

40.80

25150

-40.64

471.15

148.61 2675 4475
672350 43575 6.93

222

6.93

25200

-40.32

497.1

151.13 18400 30575
70475 46925 199.26

206.65

199.26

25250

-40.27

516.9

0.67 25 3750
535825 145600 37.31

185

37.31

25300

-38.73

559.2

129.19 20800 36900
26225 2900 12.43

165.95

12.43

25350

-37.38

598

443.42 8425 10325
436800 27975 6.84

152.9

6.84

25400

-36.60

631.65

77.61 3900 8925
47450 20375 75.25

134.95

75.25

25450

-34.41

668.35

4.35 25 600
1648050 398275 31.87

122.9

31.87

25500

-35.46

697

39.87 102675 360200
42525 26400 163.72

107.65

163.72

25550

-34.38

733

0.0 0 725
659950 74125 12.65

98.4

12.65

25600

-33.33

775.3

275.0 3850 5250
22825 4075 21.73

85.7

21.73

25650

-34.16

796

87.5 525 1125
590825 279800 89.96

76.45

89.96

25700

-32.25

861.25

-33.9 -1000 1950
25 0 0.00

218.1

0.00

25750

0.00

1298.55

0.0 0 700
981925 416100 73.54

57.7

73.54

25800

-7.56

1250

2.56 75 3000
- - - - - 25850

0.00

1391.8

0.0 0 675
265475 128625 93.99

45.9

93.99

25900

-27.70

1037.45

37.5 375 1375
10675 6100 133.33

39.5

133.33

25950

-7.13

1380

0.0 0 575
2192025 548300 33.36

34.6

33.36

26000

-28.73

1105

5.39 37750 737500
25800 4950 23.74

22.9

23.74

26050

0.00

1580.95

0.0 0 175
138825 75075 117.76

24.9

117.76

26100

-27.87

1251

6.45 50 825
2300 2025 736.36

23

736.36

26150

0.00

1682.8

0.0 0 200
462050 52425 12.80

16

12.80

26200

-18.56

1420

-13.04 -150 1000
30650 9525 45.09

17.05

45.09

26250

0.00

1778.15

0.0 0 250
120075 91650 322.43

13.95

322.43

26300

-24.06

1390

0.0 0 2800
60175 100 0.17

14

0.17

26350

0.00

1877.1

0.0 0 250
47175 43000 1,029.94

11.45

1,029.94

26400

0.00

1866.1

0.0 0 275
10925 3900 55.52

12.45

55.52

26450

0.00

2101.8

0.0 0 950
540750 78800 17.06

8.95

17.06

26500

-22.89

1565

20.4 5650 33350
48000 12000 33.33

8.6

33.33

26550

-19.50

1622

20.0 50 300

Note : Highlighted are "in-the-money"

Nifty 50 Futures

Nifty Fut

₹ 24834.85

29 August

459.70 icon  1.88%

Nifty Fut

₹ 24834.85

26 September

449.15 icon  1.83%

Latest Nifty 50 Futures Options


CALL

NIFTY 50 24500 CALL

₹ 202

29 August

9.719 %


PUT

NIFTY 50 24500 P

₹ 202

29 August

9.719 %


CALL

NIFTY 50 24000 CALL

₹ 96.4

29 August

4.604 %


PUT

NIFTY 50 24000 P

₹ 96.4

29 August

4.604 %

How to use the NSE option chain table?

There are various components of an Options Chart in a NIFTY option chain.

  • Option type

    Call and put are the two types of options.

    A call option is a contract that grants you the right, but not the duty, to purchase the underlying at a defined price within the option's expiration period.

    A put option is a contract that grants you the right but not the obligation to sell the underlying at a defined price before the option expires.

  • Strike price

    It is the cost at which the option's buyer and seller agreed to execute the contract. Only when an option's price crosses this strike price will your trade turn a profit.

  • Open Interest (OI)

    This information indicates traders' interest in a specific strike price of an option. OI informs you of the number of contracts exchanged but not executed or squared off.

    The greater the quantity, the greater the interest among traders in a specific strike price of an option. Thus, there is enough liquidity to trade your option whenever you choose.

  • Change in Open Interest

    It informs you of any changes in the Open Interest throughout the expiration time, such as the total number of contracts closed, exercised or squared off. You must closely analyse and review an increase in OI.

  • Implied Volatility (IV)

    A higher IV indicates the possibility of large price movements, whereas a low IV indicates little or few price changes. The IV does not signify whether the price change is upward or downward.

  • LTP

    The shorthand for the last traded price of an option is LTP.

  • Net Change

    This component indicates the LTP's net change. Green indicates positive adjustments or price increases, and red signifies negative changes or price decreases.

  • Bid Quantity

    This component specifies the number of purchase orders for a particular strike price. It also indicates the current demand for the strike price.

  • Bid price

    It is the price assigned in the most recent buy order. A price higher than the LTP may indicate a rising Options demand and vice versa.

  • Ask price

    It is the price offered in the most recent sell order.

  • Ask Quantity

    This component specifies the number of open sell orders at a particular strike price. It is an indicator of the Option's supply.

A thorough examination of the Options Chain may give you a wealth of information about an option and assist in making an informed choice about the trading.

FAQs

What is an at-the-money option?

An at-the-money option is one which has 0 value currently. A call option is at-the-money when the market price of the underlying asset is same as the strike or exercise price of the option. A put option is at-the-money when the market price of the underlying asset is same as the strike price of the option.

What is an out-of-the-money option?

An out-of-the-money option is one, which is currently loss-making for the holder of the option, if exercised. So an out-of-the-money option has negative value. An out-of-the-money call option is where the market price of the underlying asset is less than the strike price of the option. An out-of-the-money put option is where the market price of the asset is more than the strike price of the put option.

What is an in-the-money option?

An in-the-money option is one which is currently profitable for the holder of the option, if exercised. So, an in-the-money option has positive value. An in-the-money call option is one where the market price of the underlying asset is more than the strike price of the option. An in-the-money put option is one where the market price of the asset is less than the strike price of the put option.

What is a straddle strategy in options?

A straddle strategy in options is one where you buy (or sell) a call and put option on the same asset with the same strike prices and exercise dates. You buy a call option on 1 share of Reliance with exercise price of Rs 100 and exercise date of 31st December. You also buy a put option on 1 share of Reliance with exercise price of Rs 100 and exercise date of 31st December. This is an example of a strangle.

What is a Strangle strategy in options?

A strangle strategy is one where you have a call option position and put option position in the same asset for the same exercise date but with different strike prices. For example, you have bought a call option on the stock of Reliance with exercise date of December 31st and strike price of Rs 100. You have also bought a put option on the stock of Reliance with exercise date of December 31st and exercise price of Rs 110. This is a strangle. This strategy is used when there is expectation that there may be significant movement in the price of the asset.

What is a naked option strategy?

A naked option strategy is one where you sell call option on an asset without owning that asset. For example, you write or sell a call option on the stock of Reliance without owning the stock.

What is a covered option strategy?

A covered option strategy is one where you own the asset on which you are selling the call option. So if you are selling or writing a call option on the stock of Reliance, then you already own the stock of Reliance at the time of selling the option.

Is it riskier to trade in options than in stocks?

Options are complicated to understand. One should trade in options only when one clearly understands them. If you are selling or writing an option, then there are margin requirements. The advantage of options is that you can take exposure to a stock or asset with much lesser investment through options. If you are buying an option then there is no margin requirement. Buying an option does not put any obligation or risk on you. But selling an option puts the obligation on you to deliver in case the buying party decides to exercise the option.

What is the meaning of 5% stock rule?

5% stock rule means that more than 5% of one’s portfolio of investments should not be in one asset or security. The rule is meant to avoid concentration of risk and achieve diversification.

What is a forward contract?

A forward contract is same as a futures contract, except for one difference. A futures contract is listed and traded on a stock exchange. A forward contract is entered into privately between two parties. There is no involvement of an exchange in a forward contract.

Credit risk or default risk is there in a forward contract. But it is not there in a futures contract. Credit risk is the risk of one of the parties not fulfilling its contractual obligations. In a futures contract if the other party defaults, the exchange fulfills the contractual obligation of the defaulting party.

What is a futures contract?

A futures is a contract between two parties to exchange an asset or security on a future date at a predetermined price. A futures is a contract. Therefore, both the parties are obliged to fulfill their obligations under the contract. Suppose X enters into a futures contract with Y for buying 1 share of Reliance for Rs 100 , 1 month from now. At the end of 1 month, X will have to buy 1 share of Reliance from Y for Rs 100. And Y will have to sell 1 share of Reliance to X for Rs 100. It does not matter whether it is profitable for 1 of the parties to do so or not.

What are European & American Options?

A European option is one that can be exercised only on the day of its exercise. It cannot be exercised on any day before the exercise date. An American option, on the other hand, can be exercised on any day up to the exercise date. So if the exercise date of the option is 31st December, and the option is European, then the option can be exercised only on 31st December. But if the option is American then it can be exercised on any day up to 31st December.

What is a put option?

A buyer of the put option gets the right (but not the obligation) to sell an asset or security to the seller of the option at a predetermined price at a given date in future. For example, X buys from Y a put option to sell 1 share of Reliance for Rs 100 , 1 month from now. At the end of 1 month, the market price of 1 share of Reliance is Rs 90. So it is profitable for X to exercise the put option and sell the share of Reliance to Y for Rs 100. So X will exercise the put option. He will sell the share of Reliance to Y for Rs 100. On the other hand, suppose at the end of 1 month the market price of Reliance share is Rs. 110. Now it is not profitable for X to exercise the option. He can sell the share of Reliance at a higher price in the market for Rs 110. So X will not exercise the put option. He will let the option expire.

For buying this put option, X will have to pay a price to the option seller, Y. This price is known as option premium. For example, for buying the put option on the share of Reliance, in the above example, X may pay a premium of Rs 2 to Y.

What is a call option?

A call option gives buyer of the option the right (but not puts the obligation) to buy an asset or security at a pre-determined price at a given date in future. For example, X buys from Y the call option to buy 1 share of Reliance for Rs 100 at the end of 1 month from now. At the end of 1 month, the market price of Reliance is Rs 110. So it is profitable for X to exercise the call option. So he will exercise the call option and buy 1 share of Reliance from Y for Rs 100. On the other hand, suppose the market price of the share of Reliance at the end of 1 month is Rs 90. Now it is not profitable for X to exercise the call option and buy the share of Reliance for Rs 100 from Y. He can buy the share from the market at a cheaper price of Rs 90. So he will not exercise the call option. He will let it go expired.

For buying this call option, X will have to pay a price to the option seller, Y. This price is known as option premium. For example, for buying the call option on the share of Reliance, in the above example, X may pay a premium of Rs 2 to Y.


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

TOP NEWS

Sensex Tops 81,000, Nifty Rallies

Top gainers in the Sensex included Bharti Airtel, JSW Steel, Wipro, and Tata Steel, all of which contributed to the strong performance of the index.

  • 26 Jul, 2024 |
  • 2:17 PM

AU Small Finance Bank to Seek Universal Banking License from RBI

The RBI's guidelines do not require a small finance bank to have an identified promoter to transition to a universal bank.

  • 26 Jul, 2024 |
  • 1:56 PM

Sun Pharma's Hair Loss Drug Approved by USFDA

The US Food and Drug Administration (USFDA) has approved LEQSELVI (deuruxolitinib) 8 mg tablets, according to a regulatory filing.

  • 26 Jul, 2024 |
  • 1:45 PM

Chennai Petroleum Q1 Net Profit Falls 38% YoY, Revenue Dips 3.5%

CPCL operates under the Ministry of Petroleum and Natural Gas of the Government of India, with its headquarters in Chennai, India.

  • 26 Jul, 2024 |
  • 1:42 PM

Sterling & Wilson Bags New Orders Worth ₹328 Crore

The order includes the engineering, design, procurement, building, testing, and commissioning of a 500 x 2 (1,000 MWhr) stand-alone BESS plant in Rajasthan

  • 26 Jul, 2024 |
  • 1:31 PM

MRPL Eyes Jet Fuel Term Supply Deals

According to the report, the state-owned refiner plans to sell at least one 40,000-60,000 tonne cargo every month from September to February

  • 26 Jul, 2024 |
  • 1:21 PM

Adani Green Energy soars: Q1 profit grows to ₹629 Crore

Currently, the company's operating capacity is 11.2 gigawatts (GW), of which over two thirds are derived from solar energy.

  • 26 Jul, 2024 |
  • 12:35 PM