NSE India Option Chain: Nifty Option Chain

Last Updated On 19-Mar-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.

Expiry Date:

CALLSPUTS
Total OIChg in OlChg % OlLTPChg %Strike PriceChg %LTPChg % OIChg in OlTotal OI
214800 0 0.00

7.8

0.00

2400 - - - - -
320700 -350 -0.11

7910

-0.11

14000

-20.00

0.8

0.35 600 173250
29850 4900 19.64

6946.95

19.64

15000

-22.73

0.85

1.38 150 11050
24350 -100 -0.41

5930

-0.41

16000

-13.04

1

-0.3 -350 115250
78600 -600 -0.76

4935

-0.76

17000

3.23

1.6

0.08 200 238200
407200 -38400 -8.62

3920

-8.62

18000

2.86

1.8

-0.04 -250 711450
529250 -17050 -3.12

2929.55

-3.12

19000

6.06

1.75

-2.66 -30300 1107500
103750 -2300 -2.17

2420

-2.17

19500

-13.89

1.55

-0.09 -250 290100
3750 0 0.00

2933

0.00

19550

-32.00

1.7

22.86 400 2150
5550 -100 -1.77

2357.45

-1.77

19600

-11.63

1.9

-8.05 -2950 33700
800 0 0.00

2820

0.00

19650

-2.86

1.7

60.34 1750 4650
10250 0 0.00

2355

0.00

19700

-4.88

1.95

12.35 4150 37750
200 0 0.00

2251.5

0.00

19750

-11.63

1.9

106.06 3500 6800
9850 0 0.00

2100

0.00

19800

-13.04

2

1.7 1350 80700
150 0 0.00

2204.45

0.00

19850

-6.67

2.1

112.5 3150 5950
6300 -350 -5.26

2000

-5.26

19900

-10.64

2.1

11.41 5150 50300
150 0 0.00

2183.9

0.00

19950

-8.51

2.15

295.65 3400 4550
709400 -79300 -10.05

1934.55

-10.05

20000

-11.11

2.4

-3.87 -153050 3798750
1600 0 0.00

2110

0.00

20050

-16.67

2.25

25.96 2700 13100
3550 0 0.00

1925

0.00

20100

-7.84

2.35

-5.88 -7350 117550
550 0 0.00

1805.55

0.00

20150

-13.21

2.3

297.26 10850 14500
17000 -150 -0.87

1700

-0.87

20200

-18.33

2.45

-20.15 -39950 158300
150 0 0.00

1928.45

0.00

20250

-15.79

2.4

186.67 15400 23650
7850 -350 -4.27

1635

-4.27

20300

-17.24

2.4

-5.12 -9350 173100
650 0 0.00

1728.95

0.00

20350

-8.06

2.85

-6.67 -4100 57350
5750 -2700 -31.95

1545

-31.95

20400

-6.90

2.7

-8.38 -28600 312500
600 0 0.00

1647.2

0.00

20450

-6.06

3.1

48.39 5250 16100
163050 -14400 -8.11

1427.95

-8.11

20500

1.54

3.3

4.01 49950 1295300
1150 0 0.00

1470.2

0.00

20550

-3.90

3.7

31.84 6400 26500
45400 -1300 -2.78

1332

-2.78

20600

3.85

4.05

30.81 42000 178300
1400 0 0.00

1491.25

0.00

20650

-1.10

4.5

4.26 2600 63700
19350 -950 -4.68

1236.75

-4.68

20700

3.26

4.75

18.41 61750 397100
2500 0 0.00

1380

0.00

20750

6.80

5.5

51.43 25150 74050
31600 -1350 -4.10

1125

-4.10

20800

10.71

6.2

6.84 28500 445300
1550 0 0.00

1335

0.00

20850

16.00

7.25

-7.27 -3350 42750
10850 -1000 -8.44

1050

-8.44

20900

20.59

8.2

6.96 27750 426600
700 0 0.00

1221.8

0.00

20950

24.03

9.55

22.04 22750 125950
1034250 -94050 -8.34

950.35

-8.34

21000

31.98

11.35

-1.62 -72400 4400650
1900 0 0.00

1084.4

0.00

21050

40.00

12.95

37.13 38150 140900
18600 -700 -3.63

826

-3.63

21100

44.78

14.55

11.21 48050 476500
1550 0 0.00

924.6

0.00

21150

51.52

17.5

6.23 6450 110000
96400 -150 -0.16

755

-0.16

21200

52.90

19.8

8.19 83250 1099700
6550 50 0.77

703

0.77

21250

54.07

23.65

37.66 54650 199750
29550 200 0.68

670

0.68

21300

55.27

27.25

4.69 49100 1095250
4700 0 0.00

616.95

0.00

21350

58.01

32.55

27.43 35150 163300
52800 -1550 -2.85

578.55

-2.85

21400

60.80

38.35

15.71 123650 910850
8350 3450 70.41

536.6

70.41

21450

62.84

45.35

5.0 7550 158600
499350 33200 7.12

492.65

7.12

21500

61.83

53

7.81 222650 3073500
12500 3150 33.69

446.95

33.69

21550

63.14

61.75

26.07 34600 167300
126850 25050 24.61

412

24.61

21600

62.51

72.4

11.5 108450 1051100
30350 5450 21.89

374.2

21.89

21650

62.00

84.4

5.27 12000 239500
166100 33750 25.50

339.1

25.50

21700

63.00

97.8

8.32 135550 1764350
41000 19300 88.94

304.35

88.94

21750

62.12

113

2.44 4400 184500
523850 288200 122.30

273.05

122.30

21800

60.89

130.4

35.56 565300 2155150
174700 146450 518.41

241.65

518.41

21850

60.13

150.2

63.58 116450 299600
1189950 897100 306.33

212.7

306.33

21900

58.19

170.85

52.56 601100 1744750
376150 246700 190.58

186.25

190.58

21950

58.44

194.4

-0.75 -1900 252800
4186200 1775700 73.67

161.2

73.67

22000

56.40

218.65

18.62 681700 4343000
296350 117100 65.33

139

65.33

22050

56.60

249.7

-18.3 -41500 185250
1343450 261450 24.16

119.9

24.16

22100

54.23

277.3

-25.63 -325750 945250
264900 3000 1.15

101.5

1.15

22150

49.70

308.75

-60.5 -161050 105150
2137750 -387650 -15.35

85.2

-15.35

22200

49.50

343.4

-29.91 -608800 1426500
274200 73700 36.76

70.75

36.76

22250

48.98

379

-11.42 -11500 89200
1801000 328350 22.30

58.65

22.30

22300

45.97

416.9

-7.15 -73050 948700
327100 53100 19.38

47.9

19.38

22350

42.52

455

-5.09 -4300 80150
1560250 19350 1.26

39.25

1.26

22400

43.51

499.55

-15.22 -112850 628500
278550 82700 42.23

31.8

42.23

22450

40.51

543.55

-14.21 -8200 49500
2734250 350900 14.72

25.7

14.72

22500

37.47

582.2

-5.63 -75800 1269500
325400 7700 2.42

20.45

2.42

22550

36.78

630.75

-2.16 -1000 45300
1360850 5750 0.42

16.35

0.42

22600

33.18

675.35

-7.57 -11900 145300
427300 186400 77.38

13.1

77.38

22650

39.75

753.05

-2.13 -350 16100
1636850 177000 12.12

10.4

12.12

22700

30.69

774.1

-10.85 -10300 84600
382550 44800 13.26

8.7

13.26

22750

29.04

815.45

-11.85 -4000 29750
1774300 204100 13.00

7

13.00

22800

28.20

873.3

-6.93 -4450 59800
285900 14200 5.23

5.9

5.23

22850

26.90

914.45

-1.33 -250 18500
905300 -252050 -21.78

5.05

-21.78

22900

25.79

962.7

0.59 150 25700
160950 -13400 -7.69

4.6

-7.69

22950

43.97

1007

0.0 0 19550
3478000 -64500 -1.82

4.2

-1.82

23000

21.96

1065.1

-1.38 -13250 948050
154750 -3500 -2.21

3.5

-2.21

23050

0.00

916.1

0.0 0 11200
648300 -26450 -3.92

3.15

-3.92

23100

20.55

1159.9

-0.39 -100 25550
116950 14100 13.71

3

13.71

23150

0.00

899.65

0.0 0 6400
691650 -535000 -43.61

2.65

-43.61

23200

23.73

1286

-0.09 -100 114800
89700 19150 27.14

2.65

27.14

23250

0.00

998.85

0.0 0 9650
305600 -9950 -3.15

2.55

-3.15

23300

7.96

1360.1

0.0 0 3650
93250 11600 14.21

2.6

14.21

23350

0.00

1098.55

0.0 0 800
260800 2950 1.14

2.35

1.14

23400

0.00

1223.1

0.0 0 2650
87750 -29050 -24.87

2.35

-24.87

23450

0.00

1200

0.0 0 850
1223550 -22900 -1.84

2.2

-1.84

23500

13.50

1558

-1.12 -2900 255850
29800 -250 -0.83

2.15

-0.83

23550

-0.01

969.45

0.0 0 800
117850 -5850 -4.73

2.15

-4.73

23600

0.00

1553.25

0.0 0 250
20950 -650 -3.01

2.15

-3.01

23650 - - - - -
163000 -7450 -4.37

2.05

-4.37

23700

0.00

1614.9

0.0 0 850
19150 2050 11.99

2.1

11.99

23750

0.00

1149.65

0.0 0 100
161300 36200 28.94

2.2

28.94

23800

0.00

1706.45

0.0 0 1100
32600 1150 3.66

1.95

3.66

23850

0.00

1717.1

0.0 0 50
60600 -5400 -8.18

2.05

-8.18

23900

0.00

1814.9

0.0 0 500
24250 450 1.89

1.9

1.89

23950

0.00

1376.7

0.0 0 100
2215900 -98850 -4.27

2.15

-4.27

24000

10.68

2059

-1.79 -9250 508100
10550 600 6.03

2

6.03

24050

0.00

1472.85

0.0 0 50
42800 400 0.94

1.85

0.94

24100

0.10

1995

0.0 0 1050
15150 -300 -1.94

2

-1.94

24150

0.00

1570.35

0.0 0 50
30800 -3650 -10.60

1.9

-10.60

24200

0.00

2004.1

0.0 0 150
32000 -1250 -3.76

1.9

-3.76

24250 - - - - -
760900 -10550 -1.37

1.9

-1.37

25000

7.08

3056.95

-0.7 -2650 378150
195650 -5000 -2.49

1.35

-2.49

26000

4.87

4028

2.79 1350 49800
237100 30200 14.60

1.25

14.60

27000

3.73

4978.1

-0.86 -100 11500

Note : Highlighted are "in-the-money"

Nifty 50 Futures

Nifty Fut

₹ 21858.95

28 March

-192.55 icon  -0.87%

Nifty Fut

₹ 21858.95

25 April

-188.50 icon  -0.85%

Latest Nifty 50 Futures Options


CALL

NIFTY 50 21000 CALL

₹ 11.35

28 March

-1.619 %


PUT

NIFTY 50 21000 P

₹ 11.35

28 March

-1.619 %


CALL

NIFTY 50 22000 CALL

₹ 218.65

28 March

18.619 %


PUT

NIFTY 50 22000 P

₹ 218.65

28 March

18.619 %

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?

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.

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 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 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 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 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.

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 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.

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 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 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 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 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 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.


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

Rama Steel jumps ~20% as the stock trades ex-bonus

The business has designated today as the record date for determining which stockholders are qualified to receive the bonus shares.

  • 19 Mar, 2024 |
  • 1:27 PM

NexGen Energia to Invest ₹1,000 Crore in EV Manufacturing Unit in Jammu and Kashmir

This investment follows the announcement of a ₹3,000 Crore investment for a Compressed Bio Gas (CBG) plant in Gujarat.

  • 19 Mar, 2024 |
  • 12:53 PM

Navi NiftyIT Index Fund NFO: Key details you need to know

The NFO is available for subscription from March 11 to March 22. The schemes will reopen for continuous sale and repurchase within five Business Days from the date of allotment.

  • 19 Mar, 2024 |
  • 12:40 PM

LIC Shares Dip Over 2% Amid Plans for 17% Employee Wage Hike

The National Pension System (NPS) contribution was raised from 10% to 14% for nearly 24,000 employees joining LIC after April 1, 2010.

  • 19 Mar, 2024 |
  • 12:33 PM

Zoomcar and EaseMyTrip Partner to Offer Integrated Travel Solutions

The collaboration integrates Zoomcar's self-drive cars into the EaseMyTrip platform, enabling users to book Zoomcar vehicles directly from the EaseMyTrip app for convenient travel planning.

  • 19 Mar, 2024 |
  • 12:10 PM

Sun Pharma's Winlevi Cream Approved for Acne Treatment in Australia

Diana Harbort, President of the Dermatology Division of Cosmo, Sun Pharma's partner, expressed satisfaction at Winlevi's approval, emphasizing the joint mission to enhance the lives of patients with skin conditions.

  • 19 Mar, 2024 |
  • 12:10 PM

Adani Group Faces Widened US Probe Amid Bribery Allegations

Adani Group reiterated its commitment to high governance standards and compliance with anti-corruption and anti-bribery laws in India and other countries.

  • 19 Mar, 2024 |
  • 11:55 AM