NSE India Option Chain: Nifty Option Chain

Last Updated On 14-Aug-2023

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.

Expiry Date:

CALLSPUTS
Total OIChg in OlChg % OlLTPChg %Strike PriceChg %LTPChg % OIChg in OlTotal OI
66500 -50 -0.08

2698

-0.08

16800

-2.17

2.25

-0.2 -200 97600
- - - - - 16850

-15.38

2.2

0.0 0 850
2450 0 0.00

2790.15

0.00

16900

21.28

2.85

4.17 150 3750
- - - - - 16950

-21.67

2.35

0.0 0 2000
402450 -650 -0.16

2495.55

-0.16

17000

-2.04

2.4

-0.23 -1750 762350
50 0 0.00

2577.15

0.00

17050

-22.64

2.05

3.92 100 2650
9700 0 0.00

2398.65

0.00

17100

8.70

2.5

14.96 950 7300
- - - - - 17150

0.00

2.8

0.0 0 1500
7950 -50 -0.63

2276.2

-0.63

17200

2.08

2.45

32.48 2550 10400
- - - - - 17250

27.50

2.55

-66.06 -7200 3700
13400 0 0.00

2176.25

0.00

17300

-9.26

2.45

-10.56 -850 7200
- - - - - 17350

0.00

2.25

0.0 0 3300
19500 0 0.00

2085.3

0.00

17400

-11.11

2.8

30.04 7600 32900
- - - - - 17450

-13.43

2.9

2.86 50 1800
160500 -1050 -0.65

1984.45

-0.65

17500

-5.56

2.55

-0.13 -1250 961250
- - - - - 17550

-11.94

2.95

-17.33 -1300 6200
33100 -50 -0.15

1884.9

-0.15

17600

-13.24

2.95

-0.45 -150 32850
- - - - - 17650

8.00

4.05

0.75 50 6700
22250 -250 -1.11

1801

-1.11

17700

7.06

4.55

0.07 50 71350
- - - - - 17750

-4.42

5.4

0.89 50 5650
20200 -100 -0.49

1720.65

-0.49

17800

-0.94

5.25

-0.93 -1400 149150
250 0 0.00

2000

0.00

17850

-8.33

4.4

-0.81 -50 6100
14800 -250 -1.66

1599.45

-1.66

17900

-10.62

5.05

16.75 11600 80850
- - - - - 17950

-8.26

5.55

33.33 3300 13200
570950 -2150 -0.38

1500.7

-0.38

18000

-6.61

5.65

0.89 12750 1438600
150 0 0.00

1445

0.00

18050

0.85

5.95

-3.66 -150 3950
39400 600 1.55

1407.4

1.55

18100

-3.20

6.05

2.87 2650 95050
200 0 0.00

1626

0.00

18150

-8.80

5.7

5.26 250 5000
30700 -350 -1.13

1310

-1.13

18200

-7.35

6.3

16.71 30900 215800
400 0 0.00

1518

0.00

18250

-0.72

6.85

9.54 1750 20100
36700 -50 -0.14

1225.65

-0.14

18300

-0.67

7.45

7.47 11050 158950
1050 0 0.00

1475

0.00

18350

-7.36

7.55

-13.6 -4400 27950
32900 300 0.92

1093.4

0.92

18400

-5.78

8.15

5.54 10400 198050
1200 150 14.29

1066.85

14.29

18450

-1.10

9

12.05 4350 40450
647600 -150 -0.02

1008.8

-0.02

18500

0.00

9.9

1.21 23600 1966350
4850 0 0.00

1053

0.00

18550

6.86

10.9

25.46 11150 54950
100550 -150 -0.15

916

-0.15

18600

5.21

11.1

-4.61 -33300 689300
4150 100 2.47

894.4

2.47

18650

4.80

12

6.45 2650 43750
135100 -1100 -0.81

808.4

-0.81

18700

10.04

13.7

2.75 22600 843900
13750 -150 -1.08

768.4

-1.08

18750

10.04

15.35

2.21 1900 87850
116400 -100 -0.09

718.3

-0.09

18800

13.08

18.15

-1.43 -20350 1404250
16500 -600 -3.51

677.3

-3.51

18850

14.17

20.95

23.44 35200 185350
109000 800 0.74

622.75

0.74

18900

15.78

24.95

4.93 53250 1134200
22900 -500 -2.14

573.25

-2.14

18950

18.55

29.4

14.83 20900 161800
840300 -6850 -0.81

532.2

-0.81

19000

19.01

36

0.12 4700 4077250
15800 -1450 -8.41

493.85

-8.41

19050

20.36

40.5

23.12 43600 232150
73150 2000 2.81

450.55

2.81

19100

21.26

48.2

2.92 37550 1324150
11650 -2400 -17.08

406.1

-17.08

19150

21.93

55.6

55.73 96700 270200
205200 1600 0.79

365.5

0.79

19200

22.43

64.95

11.53 173650 1679400
18550 3250 21.24

330.05

21.24

19250

23.90

77.25

-13.36 -54600 354050
364650 27450 8.14

294.45

8.14

19300

26.81

92

3.54 54200 1584050
47400 8150 20.76

259.55

20.76

19350

21.53

103.85

3.07 9600 322250
636100 274350 75.84

226

75.84

19400

26.01

124.75

9.3 122600 1441500
215950 48550 29.00

195.5

29.00

19450

25.38

144

1.22 2700 224850
2522500 326450 14.87

168.15

14.87

19500

25.33

166

-0.76 -24100 3128250
266950 -1200 -0.45

140.6

-0.45

19550

23.27

187.5

0.38 900 240500
1563500 82050 5.54

118

5.54

19600

24.86

217

-15.89 -222600 1178100
349800 48150 15.96

98.45

15.96

19650

21.32

242.15

-2.21 -3250 143900
1967850 170100 9.46

80

9.46

19700

22.74

277.45

-5.9 -83250 1327750
485250 118800 32.42

63.55

32.42

19750

23.90

314.95

-8.45 -7600 82350
1934450 259700 15.51

51.35

15.51

19800

22.97

352.8

-2.19 -26850 1197250
490350 -5200 -1.05

41

-1.05

19850

20.10

382.05

-4.55 -2000 42000
1146000 -118400 -9.36

33.05

-9.36

19900

20.70

427.95

-11.72 -25050 188700
317650 44250 16.19

25.5

16.19

19950

18.27

467.7

-8.68 -3250 34200
3230750 190800 6.28

22.55

6.28

20000

18.85

518

-2.85 -33100 1129150
212300 -9900 -4.46

18.05

-4.46

20050

18.62

569.55

-0.89 -300 33450
993700 73750 8.02

14.2

8.02

20100

15.40

601.1

-0.66 -700 105750
123050 11750 10.56

12.7

10.56

20150

0.50

567.15

0.0 0 40450
904350 -85450 -8.63

10.75

-8.63

20200

13.39

699.5

0.55 650 118900
167650 27200 19.37

9.8

19.37

20250

10.20

726.35

-1.0 -300 29800
1038000 -77950 -6.99

9

-6.99

20300

12.42

794.9

-0.65 -550 83950
63150 50 0.08

8.4

0.08

20350

27.23

839.7

-3.3 -300 8800
831600 36150 4.54

8.4

4.54

20400

11.57

905.25

-0.15 -50 32650
52250 -3600 -6.45

7.65

-6.45

20450

11.13

936.3

-1.96 -100 5000
2011200 -44350 -2.16

7.8

-2.16

20500

10.31

990.75

-8.5 -19800 213050
47850 -9150 -16.05

6.35

-16.05

20550

0.00

894.45

0.0 0 1000
331800 -11550 -3.36

6.2

-3.36

20600

10.29

1100.05

-1.2 -100 8250
28700 300 1.06

5.8

1.06

20650

10.44

1130

60.0 150 400
412200 -4950 -1.19

5.9

-1.19

20700

5.16

1175

-1.03 -50 4800
3850 -50 -1.28

5.15

-1.28

20750

0.00

802.45

0.0 0 50
247600 9800 4.12

5.35

4.12

20800

12.43

1280

-4.05 -300 7100
5000 1150 29.87

5.05

29.87

20850

0.00

828.75

0.0 0 50
235850 2950 1.27

4.9

1.27

20900

0.88

1300

0.0 0 1700
14400 50 0.35

3.9

0.35

20950

0.00

1289.1

0.0 0 650
1560300 -3950 -0.25

4

-0.25

21000

6.87

1487.8

-4.27 -22000 492700
3650 250 7.35

3.35

7.35

21050 - - - - -
19200 1000 5.49

3.7

5.49

21100

0.00

1181.05

0.0 0 50
3200 500 18.52

3.5

18.52

21150 - - - - -
30050 700 2.39

3.3

2.39

21200

3.88

1661

0.0 0 1400
72300 -50 -0.07

2.7

-0.07

21250 - - - - -
5050 400 8.60

3.15

8.60

21300

0.00

1240

0.0 0 1500
4100 1500 57.69

2.85

57.69

21350 - - - - -
9950 950 10.56

2.8

10.56

21400 - - - - -
7950 1150 16.91

2.5

16.91

21450 - - - - -
698200 -8300 -1.17

3

-1.17

21500

5.13

1978.35

0.0 0 94150

Note : Highlighted are "in-the-money"

Nifty 50 Futures

Nifty Fut

₹ 19428.3

31 August

-93.80 icon  -0.48%

Nifty Fut

₹ 19428.3

28 September

-86.75 icon  -0.44%

Latest Nifty 50 Futures Options


CALL

NIFTY 50 19000 CALL

₹ 36

31 August

0.115 %


PUT

NIFTY 50 19000 P

₹ 36

31 August

0.115 %


CALL

NIFTY 50 19500 CALL

₹ 166

31 August

-0.765 %


PUT

NIFTY 50 19500 P

₹ 166

31 August

-0.765 %

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 a call option?

What is a put option?

What are European & American Options?

What is a futures contract?

What is a forward contract?

What is the meaning of 5% stock rule?

Is it riskier to trade in options than in stocks?

What is a covered option strategy?

What is a naked option strategy?

What is a Strangle strategy in options?

What is a straddle strategy in options?

What is an in-the-money option?

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

What is an at-the-money option?


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

HSBC Consumption Fund NFO: Key details to note

Investors with very high risk appetite and want to invest for 5 to 7 years in a consumption sector mutual fund should invest in HSBC Consumption Fund.

  • 11 August, 2023 |
  • 9:26 PM

TVS Supply Chain IPO sails through on day 2; retail portion subscribed 3.62 times

The Rs 880-crore public issue achieved a 55% subscription on its opening day.

  • 11 August, 2023 |
  • 9:07 PM

Markets end day in losses

All major sectoral indices closed in red.

  • 11 August, 2023 |
  • 3:43 PM

Info Edge (India) Shines with 34.7% Q1FY24 Profit Growth

Revenues in recruitment business grow by 15.3% YoY, while real estate business sees an impressive 24.6% YoY growth.

  • 11 August, 2023 |
  • 3:35 PM

NIIT Learning Systems Reports Q1 Net Profit of Rs 55.17 Crore

NLSL partners with EIT InnoEnergy Skills Institute for green energy human capital transition.

  • 11 August, 2023 |
  • 3:32 PM

Bharat Forge Aims Global Artillery Domination and Steady Self-Reliance

Bharat Forge's success is attributed to their self-reliance strategy, with 80% of business from exports.

  • 11 August, 2023 |
  • 3:29 PM

Q1FY24 Review: PI Industries: Performance better than the rest

Recommendation: Add; Target price: Rs 3950

  • 11 August, 2023 |
  • 3:26 PM