Nifty Option Chain

Last Updated On 08-Dec-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
16224000 0 0.00

3.7

0.00

180 - - - - -
61050 0 0.00

61.5

0.00

760 - - - - -
0 0 0.00

3937.05

0.00

11000 - - - - -
125 0 0.00

9805.1

0.00

14000

-24.32

1.4

1.44 6100 430775
14525 0 0.00

9617

0.00

15000

-21.43

1.65

-1.88 -1825 95050
330050 125 0.04

8760.5

0.04

16000

-26.09

1.7

1.87 2975 162125
23925 -125 -0.52

7790

-0.52

17000

-29.09

1.95

1.48 2475 169375
60325 -400 -0.66

6785

-0.66

18000

-29.23

2.3

3.64 13725 390700
1050 0 0.00

5199

0.00

18500 - - - - -
83300 -1800 -2.12

5765

-2.12

19000

-18.67

3.05

-7.83 -46025 541425
304075 -3050 -0.99

4750.75

-0.99

20000

-9.28

4.4

0.81 14275 1775100
597225 -1775 -0.30

3774.1

-0.30

21000

-5.00

5.7

0.06 1525 2423925
950 -25 -2.56

3180

-2.56

21600

-16.79

5.45

-2.69 -11325 409750
- - - - - 21650

-24.66

5.5

-7.89 -2325 27125
- - - - - 21700

-21.99

5.5

-5.43 -7950 138525
- - - - - 21750

-13.42

6.45

14.49 2000 15800
2275 0 0.00

2905.5

0.00

21800

-6.00

7.05

-1.79 -8450 463275
100 0 0.00

1822.9

0.00

21850

-7.89

7

-10.65 -1800 15100
425 0 0.00

2405

0.00

21900

-22.53

7.05

5.41 6850 133450
75 0 0.00

1729.3

0.00

21950

-9.28

8.8

0.0 0 16750
665125 4300 0.65

2769.3

0.65

22000

-12.31

8.55

-0.08 -2400 3164800
525 0 0.00

2470.05

0.00

22050

-18.98

8.75

-1.02 -925 89400
275 0 0.00

2463.75

0.00

22100

-16.89

9.1

-1.98 -1475 73150
525 175 50.00

2630

50.00

22150

-16.53

9.85

-13.29 -3325 21700
650 0 0.00

2700

0.00

22200

-15.45

9.85

24.03 71350 368275
125 0 0.00

2057.35

0.00

22250

-20.87

10.05

-35.28 -14475 26550
3550 0 0.00

2600

0.00

22300

-19.32

10.65

-7.16 -26400 342100
100 0 0.00

1364.95

0.00

22350

-20.38

10.35

-30.18 -10125 23425
850 50 6.25

2425.55

6.25

22400

-22.66

10.75

-23.77 -51775 166050
1350 0 0.00

2122.3

0.00

22450

-21.86

10.9

-8.27 -2900 32150
369025 -19300 -4.97

2279.25

-4.97

22500

-21.50

11.5

-3.01 -56575 1820425
700 0 0.00

1600

0.00

22550

-24.92

11.6

-2.6 -975 36500
4750 0 0.00

2056

0.00

22600

-21.04

12.95

-7.1 -21950 287300
1000 0 0.00

1718

0.00

22650

-21.59

13.8

-4.13 -1100 25525
3925 -100 -2.48

2085.6

-2.48

22700

-21.39

14.7

-2.3 -12800 544725
125 0 0.00

1580.6

0.00

22750

-23.12

15.3

-27.31 -9150 24350
10825 -25 -0.23

1980.55

-0.23

22800

-23.80

15.85

4.24 35150 864325
125 0 0.00

1943.75

0.00

22850

-21.80

17.4

13.83 4150 34150
3850 0 0.00

1904.85

0.00

22900

-25.27

17.6

-16.17 -49625 257275
9425 0 0.00

1501.95

0.00

22950

-22.95

19.3

-11.05 -4850 39025
1217300 12350 1.02

1790

1.02

23000

-21.55

20.75

-5.48 -295350 5093275
5025 0 0.00

1429.85

0.00

23050

-22.56

21.8

3.61 1425 40950
8175 75 0.93

1704.3

0.93

23100

-21.19

23.25

-8.48 -24650 265900
11775 25 0.21

1670

0.21

23150

-21.17

24.95

46.28 9175 29000
35000 -200 -0.57

1600

-0.57

23200

-19.48

26.45

16.99 137250 945225
7075 -25 -0.35

1556.3

-0.35

23250

-20.51

27.9

-12.52 -12825 89600
34600 -625 -1.77

1510.35

-1.77

23300

-18.69

31.1

0.85 7100 840250
7150 -25 -0.35

1470.9

-0.35

23350

-18.66

32.7

5.75 4325 79575
63775 -3350 -4.99

1409

-4.99

23400

-16.86

36.25

-21.66 -136600 494175
12050 0 0.00

1389.25

0.00

23450

-17.67

38.45

11.32 10350 101750
753350 -31975 -4.07

1311.45

-4.07

23500

-17.98

41.5

2.11 82250 3972025
23725 -125 -0.52

1265

-0.52

23550

-18.60

43.75

0.5 275 55550
78950 -1075 -1.34

1227.9

-1.34

23600

-19.28

47.3

3.78 19925 546625
15875 525 3.42

1188.6

3.42

23650

-18.91

50.8

17.13 9150 62575
189550 -5350 -2.74

1128.85

-2.74

23700

-19.36

54.55

11.54 110975 1072400
24475 -1000 -3.93

1092.95

-3.93

23750

-16.83

59.8

14.09 25325 205025
405500 -6025 -1.46

1042.85

-1.46

23800

-17.79

64.45

-6.79 -109450 1502200
29700 -1175 -3.81

1003.3

-3.81

23850

-16.83

70.9

42.49 35450 118875
451925 -1050 -0.23

955

-0.23

23900

-16.37

75.6

13.38 125275 1061675
34325 -2100 -5.77

913.85

-5.77

23950

-15.41

82.35

-21.89 -26750 95475
3129875 6675 0.21

867.55

0.21

24000

-15.32

89.3

0.68 45925 6785275
45675 -1950 -4.09

825.35

-4.09

24050

-13.31

98

42.38 30925 103900
557275 -8300 -1.47

785.75

-1.47

24100

-16.43

104

6.5 65275 1069475
55800 -6150 -9.93

744.35

-9.93

24150

-10.46

114.75

15.91 12150 88525
709625 -36050 -4.83

691.5

-4.83

24200

-12.86

124

20.25 243775 1447850
58925 -16575 -21.95

662.45

-21.95

24250

-11.36

135.8

-6.04 -5775 89875
751050 3975 0.53

618.45

0.53

24300

-10.98

145.1

3.5 37450 1106850
76875 -10500 -12.02

585

-12.02

24350

-8.90

157.15

4.56 4400 100900
754300 -23275 -2.99

549

-2.99

24400

-11.82

169.4

7.66 85325 1199275
96875 8200 9.25

506.75

9.25

24450

-9.71

184.65

-0.88 -1200 135900
3332025 -174000 -4.96

478.5

-4.96

24500

-10.07

198.8

4.66 248575 5577575
206700 -3725 -1.77

442.5

-1.77

24550

-12.78

210.5

16.62 19750 138550
842500 30075 3.70

408

3.70

24600

-11.29

229

4.11 47300 1196775
115475 15700 15.74

376.25

15.74

24650

-8.51

250

21.92 34425 191500
1196775 160950 15.54

347

15.54

24700

-7.50

269

45.13 286075 920000
296325 48325 19.49

319

19.49

24750

-5.34

287.95

18.04 25625 167675
1416200 253675 21.82

292

21.82

24800

-6.45

311.65

19.56 322475 1970700
137325 23350 20.49

265

20.49

24850

-6.57

335.35

44.35 29750 96825
544825 43425 8.66

238

8.66

24900

-7.20

361.95

22.72 40725 219950
120425 7575 6.71

216.7

6.71

24950

-5.72

386.7

27.01 11775 55375
4794425 499375 11.63

196.5

11.63

25000

-5.54

413.85

3.19 77125 2492250
123350 -54850 -30.78

174.2

-30.78

25050

-7.13

443.1

-9.72 -3475 32275
680525 44625 7.02

155.15

7.02

25100

-4.14

476

-16.81 -12900 63825
153825 39650 34.73

138.05

34.73

25150

-5.16

508

-25.14 -6700 19950
1520475 83100 5.78

122.75

5.78

25200

-3.45

541.25

0.52 475 91825
127700 -12425 -8.87

108.5

-8.87

25250

-1.12

575.85

-17.67 -1900 8850
1113425 70400 6.75

94.4

6.75

25300

-3.08

612.85

-1.72 -800 45800
92325 6775 7.92

84.6

7.92

25350

-2.21

649.45

-16.58 -800 4025
470075 48175 11.42

74.5

11.42

25400

-0.35

690.25

-1.55 -650 41375
89700 20075 28.83

64.1

28.83

25450

2.60

738.6

0.32 50 15500
2878875 48325 1.71

55.85

1.71

25500

-0.42

775

0.79 7075 906200
131675 64750 96.75

49.45

96.75

25550

1.91

815.35

0.0 0 2550
708100 50275 7.64

43.1

7.64

25600

1.17

860

-0.73 -275 37225
169925 67450 65.82

38.2

65.82

25650

-6.12

898.35

3.8 225 6150
641075 -45750 -6.66

32.5

-6.66

25700

1.59

948.15

-0.13 -50 38600
118925 32600 37.76

28.85

37.76

25750

11.36

980

0.0 0 650
945150 44900 4.99

25.3

4.99

25800

1.23

1034.3

2.08 1400 68650
155000 -1250 -0.80

22.2

-0.80

25850

0.00

809.35

0.0 0 200
337000 -33000 -8.92

19.3

-8.92

25900

-0.49

1135

2.39 400 17150
86825 -5625 -6.08

17.45

-6.08

25950

0.00

1225

0.0 0 450
4819675 415675 9.44

16.5

9.44

26000

-0.41

1230.05

-0.04 -650 1529875
77675 9125 13.31

15.05

13.31

26050

0.00

1057

0.0 0 75
147975 17325 13.26

13.55

13.26

26100

-0.83

1303.4

0.0 0 53125
17100 -650 -3.66

12.15

-3.66

26150

0.00

1751

0.0 0 175
333850 -11275 -3.27

11.3

-3.27

26200

-1.20

1405.9

0.0 0 60550
27975 -10075 -26.48

9.95

-26.48

26250

-33.72

1425

1.82 25 1400
162350 9425 6.16

9.2

6.16

26300

8.29

1522

0.39 50 12775
79375 -104525 -56.84

9.2

-56.84

26350

0.00

602.1

0.0 0 25
238200 95675 67.13

8.05

67.13

26400

-0.10

1590.1

-1.9 -125 6450
257775 239000 1,272.97

8.05

1,272.97

26450

0.00

1779.7

0.0 0 75
1298900 22425 1.76

6.7

1.76

26500

-0.38

1719.35

-0.09 -225 242625
26200 -450 -1.69

6.65

-1.69

26550

0.00

2000

0.0 0 50
72950 -9725 -11.76

5.95

-11.76

26600

0.00

2020

0.0 0 22500
17775 8850 99.16

6.2

99.16

26650 - - - - -
111525 5700 5.39

4.85

5.39

26700

-1.19

1893.9

0.0 0 31225
8950 250 2.87

5.1

2.87

26750 - - - - -
44350 4625 11.64

11.15

11.64

26800

0.00

1891

0.0 0 4875
36700 -1225 -3.23

4.25

-3.23

26850 - - - - -
423225 33900 8.71

3.95

8.71

26900

-0.18

2330

0.0 0 41525
13050 -6950 -34.75

4.45

-34.75

26950 - - - - -
2612025 50800 1.98

4.5

1.98

27000

-0.45

2207.7

1.13 9225 822575
4450 -1250 -21.93

4.2

-21.93

27050

0.00

864.7

0.0 0 25
56600 4450 8.53

4.1

8.53

27100

-1.10

2251.4

2.78 25 925
9550 -775 -7.51

4.35

-7.51

27150 - - - - -
59875 -1475 -2.40

3.95

-2.40

27200

0.00

2385

0.0 0 650
3650 1725 89.61

4.15

89.61

27250 - - - - -
16200 -2050 -11.23

4.05

-11.23

27300

0.00

2660

0.0 0 325
4850 2100 76.36

3.9

76.36

27350 - - - - -
3700 -750 -16.85

4.65

-16.85

27400

0.00

2635.05

0.0 0 1225
3475 325 10.32

3.75

10.32

27450

93.95

2487.75

0.0 0 0
240750 42200 21.25

3.45

21.25

27500

0.26

2700.7

-1.17 -1100 92550
3925 1975 101.28

3.6

101.28

27550 - - - - -
2275 1275 127.50

3.55

127.50

27600

0.00

2910

0.0 0 375
2575 975 60.94

3.45

60.94

27650 - - - - -
5325 250 4.93

3.45

4.93

27700 - - - - -
9175 1875 25.68

3.45

25.68

27750 - - - - -
9650 3700 62.18

3.15

62.18

27800

0.00

3530

0.0 0 25
12575 -100 -0.79

3.6

-0.79

27850 - - - - -
12400 -900 -6.77

3.65

-6.77

27900

0.00

3499

0.0 0 25
10025 1000 11.08

3.2

11.08

27950 - - - - -
1047975 39350 3.90

3.05

3.90

28000

-1.03

3205

0.03 100 291300
848675 -2150 -0.25

2.3

-0.25

29000

-0.08

4206.45

0.21 1125 543925
1335350 107250 8.73

1.9

8.73

30000

-1.38

5172.85

0.08 25 32375
963725 116075 13.69

1.85

13.69

31000

-0.93

6168.25

0.04 25 58875

Note : Highlighted are "in-the-money"

Nifty 50 Futures

Nifty Fut

₹ 24677.8

26 December

10.65 icon  0.04%

Nifty Fut

₹ 24677.8

30 January

19.25 icon  0.08%

Latest Nifty 50 Futures Options


CALL

NIFTY 50 26000 CALL

₹ 16.5

26 December

9.439 %


PUT

NIFTY 50 26000 P

₹ 16.5

26 December

9.439 %


CALL

NIFTY 50 25000 CALL

₹ 196.5

26 December

11.627 %


PUT

NIFTY 50 25000 P

₹ 196.5

26 December

11.627 %

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 on Nifty Option Chain

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

MobiKwik IPO Opens Dec 11

A price range of ₹265 to ₹279 per share has been established. On December 10, the anchor investor auction will be open for one day.

  • 06 Dec, 2024 |
  • 2:07 PM

Major Ports Cargo Traffic Down 4.95% in November

According to IPA, cargo traffic at the top container port, JNPA, increased by 12.34% in the month under review, while Deendayal Port had a 10.10% year-over-year increase in November.

  • 06 Dec, 2024 |
  • 1:53 PM

Gold Prices Fall for Second Week

Spot gold was flat at $2,631.60 an ounce, down roughly 0.8% so far this week. At $2,654.70, U.S. gold futures were up 0.3%.

  • 06 Dec, 2024 |
  • 10:16 AM

Oil Prices Fall on Weak Demand

Brent crude futures dropped 9 cents, or 0.1%, to $72 per barrel. At $68.27 per barrel, U.S. West Texas Intermediate crude futures dropped 4 cents, or 0.1%.

  • 06 Dec, 2024 |
  • 10:11 AM

Currency Markets Eye US Jobs Data Amid Political Turmoil

According to the CME FedWatch tool, markets now have a 72% chance of the Federal Reserve cutting interest rates by 25 basis points

  • 06 Dec, 2024 |
  • 10:07 AM

HEG Shares Surge 6% Post Block Deal

According to ET Now, around 28.8 lakh shares of HEG, or 6% of the company's equity, were sold on the open market

  • 05 Dec, 2024 |
  • 12:25 PM

Swiggy Shares Surge 9% on Reduced Losses

Swiggy has successfully launched the Bolt service, allowing consumers to receive food in as little as ten minutes.

  • 05 Dec, 2024 |
  • 12:18 PM