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 - - - - -
320450 -600 -0.19

7885

-0.19

14000

-35.00

0.65

0.81 1400 174050
32150 7200 28.86

6840

28.86

15000

-36.36

0.7

11.47 1250 12150
24200 -250 -1.02

5880

-1.02

16000

-8.70

1.05

-1.77 -2050 113550
78000 -1200 -1.52

4919

-1.52

17000

3.23

1.6

2.67 6350 244350
400100 -45500 -10.21

3894.4

-10.21

18000

-11.43

1.55

1.77 12600 724300
509700 -36600 -6.70

2878.05

-6.70

19000

-15.15

1.4

-3.51 -39950 1097850
97050 -9000 -8.49

2379

-8.49

19500

-19.44

1.45

-2.93 -8500 281850
3000 -750 -20.00

2355

-20.00

19550

-44.00

1.4

60.0 1050 2800
5550 -100 -1.77

2357.45

-1.77

19600

-27.91

1.55

-8.19 -3000 33650
800 0 0.00

2820

0.00

19650

14.29

2

29.31 850 3750
10250 0 0.00

2355

0.00

19700

-19.51

1.65

12.05 4050 37650
200 0 0.00

2251.5

0.00

19750

-13.95

1.85

109.09 3600 6900
9850 0 0.00

2104.3

0.00

19800

-15.22

1.95

-1.58 -1250 78100
150 0 0.00

2204.45

0.00

19850

-15.56

1.9

205.36 5750 8550
6300 -350 -5.26

2000

-5.26

19900

-14.89

2

15.61 7050 52200
150 0 0.00

2183.9

0.00

19950

-14.89

2

369.57 4250 5400
688450 -100250 -12.71

1882

-12.71

20000

-11.11

2.4

-4.32 -170550 3781250
1600 0 0.00

2110

0.00

20050

-9.26

2.45

34.62 3600 14000
3450 -100 -2.82

1925

-2.82

20100

-7.84

2.35

-15.89 -19850 105050
600 50 9.09

1805.55

9.09

20150

-11.32

2.35

382.19 13950 17600
16950 -200 -1.17

1700

-1.17

20200

-15.00

2.55

-21.69 -43000 155250
150 0 0.00

1928.45

0.00

20250

-12.28

2.5

175.15 14450 22700
7650 -550 -6.71

1564.65

-6.71

20300

-8.62

2.65

-5.59 -10200 172250
650 0 0.00

1728.95

0.00

20350

-8.06

2.85

-6.02 -3700 57750
5350 -3100 -36.69

1481.75

-36.69

20400

-1.72

2.85

-23.79 -81150 259950
600 0 0.00

1647.2

0.00

20450

1.52

3.35

44.24 4800 15650
162300 -15150 -8.54

1392.35

-8.54

20500

29.23

4.2

1.76 21950 1267300
2350 1200 104.35

1357

104.35

20550

7.79

4.15

96.02 19300 39400
44750 -1950 -4.18

1285.1

-4.18

20600

10.26

4.3

40.1 54650 190950
1400 0 0.00

1491.25

0.00

20650

7.69

4.9

-7.12 -4350 56750
19200 -1100 -5.42

1178.1

-5.42

20700

13.04

5.2

21.93 73550 408900
2500 0 0.00

1380

0.00

20750

20.39

6.2

50.1 24500 73400
31150 -1800 -5.46

1081.65

-5.46

20800

21.43

6.8

17.36 72350 489150
1550 0 0.00

1335

0.00

20850

58.40

9.9

2.06 950 47050
10800 -1050 -8.86

1033.55

-8.86

20900

35.29

9.2

16.12 64300 463150
700 0 0.00

1221.8

0.00

20950

37.01

10.55

51.89 53550 156750
1018400 -109900 -9.74

900

-9.74

21000

48.26

12.75

-0.71 -31750 4441300
1900 0 0.00

1084.4

0.00

21050

51.89

14.05

49.59 50950 153700
24800 5500 28.50

802

28.50

21100

64.68

16.55

13.22 56650 485100
1550 0 0.00

924.6

0.00

21150

66.23

19.2

21.44 22200 125750
117100 20550 21.28

707.85

21.28

21200

73.36

22.45

3.11 31650 1048100
5900 -600 -9.23

659.3

-9.23

21250

69.06

25.95

25.33 36750 181850
29650 300 1.02

617.6

1.02

21300

80.06

31.6

3.76 39350 1085500
4900 200 4.26

574.3

4.26

21350

76.21

36.3

28.44 36450 164600
53200 -1150 -2.12

534

-2.12

21400

81.76

43.35

16.84 132600 919800
9700 4800 97.96

490.35

97.96

21450

80.07

50.15

-2.78 -4200 146850
506800 40650 8.72

449.5

8.72

21500

83.21

60

5.0 142650 2993500
14600 5250 56.15

406.9

56.15

21550

87.32

70.9

10.29 13650 146350
141250 39450 38.75

367.3

38.75

21600

84.06

82

9.72 91650 1034300
33700 8800 35.34

332.15

35.34

21650

84.26

96

12.51 28450 255950
195750 63400 47.90

300

47.90

21700

85.75

111.45

13.16 214400 1843200
51250 29550 136.18

265

136.18

21750

82.42

127.15

11.69 21050 201150
566300 330650 140.31

234.3

140.31

21800

83.65

148.85

36.09 573700 2163550
186800 158550 561.24

205.9

561.24

21850

78.30

167.25

32.79 60050 243200
1418250 1125400 384.29

179

384.29

21900

78.10

192.35

38.64 441900 1585550
347550 218100 168.48

155.4

168.48

21950

76.04

216

-5.12 -13050 241650
4003550 1593050 66.09

133.95

66.09

22000

76.29

246.45

10.93 400000 4061300
301750 122500 68.34

113

68.34

22050

73.41

276.5

-16.93 -38400 188350
1318800 236800 21.89

97

21.89

22100

70.91

307.3

-27.96 -355400 915600
292250 30350 11.59

80.85

11.59

22150

66.67

343.75

-70.04 -186450 79750
2266000 -259400 -10.27

67.8

-10.27

22200

64.56

378

-32.67 -664900 1370400
302750 102250 51.00

55.7

51.00

22250

63.72

416.5

-25.67 -25850 74850
1726700 254050 17.25

46.1

17.25

22300

60.36

458

-12.58 -128550 893200
284550 10550 3.85

38

3.85

22350

56.21

498.7

-9.35 -7900 76550
1575050 34150 2.22

30.9

2.22

22400

55.42

541

-16.17 -119850 621500
291000 95150 48.58

25

48.58

22450

51.22

585

-15.6 -9000 48700
2646400 263050 11.04

20.55

11.04

22500

49.59

633.5

-8.67 -116650 1228650
313800 -3900 -1.23

16.3

-1.23

22550

46.66

676.3

-3.46 -1600 44700
1419850 64750 4.78

13.8

4.78

22600

42.74

723.85

-11.39 -17900 139300
489650 248750 103.26

10.75

103.26

22650

43.08

771

-3.34 -550 15900
1515800 55950 3.83

8.9

3.83

22700

38.03

817.55

-19.86 -18850 76050
385000 47250 13.99

7.8

13.99

22750

28.64

812.95

-19.11 -6450 27300
1719050 148850 9.48

6.5

9.48

22800

33.79

911.35

-10.58 -6800 57450
218650 -53050 -19.53

5.6

-19.53

22850

31.14

945

-5.6 -1050 17700
844300 -313050 -27.05

4.9

-27.05

22900

32.88

1016.9

-7.05 -1800 23750
161350 -13000 -7.46

4.55

-7.46

22950

43.97

1007

0.26 50 19600
3345100 -197400 -5.57

4.1

-5.57

23000

27.73

1115.45

-2.0 -19200 942100
149800 -8450 -5.34

3.75

-5.34

23050

0.00

916.1

0.0 0 11200
633000 -41750 -6.19

3.1

-6.19

23100

26.50

1217.2

-3.7 -950 24700
111300 8450 8.22

3.3

8.22

23150

0.00

899.65

0.0 0 6400
669350 -557300 -45.43

2.85

-45.43

23200

23.84

1287.15

-0.3 -350 114550
74400 3850 5.46

3

5.46

23250

0.00

998.85

0.0 0 9650
261300 -54250 -17.19

3

-17.19

23300

7.96

1360.1

0.0 0 3650
94100 12450 15.25

2.8

15.25

23350

0.00

1098.55

0.0 0 800
245850 -12000 -4.65

2.8

-4.65

23400

0.00

1223.1

0.0 0 2650
87850 -28950 -24.79

2.75

-24.79

23450

0.00

1200

0.0 0 850
1238850 -7600 -0.61

2.8

-0.61

23500

17.48

1612.65

-1.14 -2950 255800
28600 -1450 -4.83

2.4

-4.83

23550

-0.01

969.45

0.0 0 800
105800 -17900 -14.47

2.45

-14.47

23600

0.00

1553.25

0.0 0 250
21000 -600 -2.78

2.6

-2.78

23650 - - - - -
192000 21550 12.64

2.65

12.64

23700

0.00

1614.9

0.0 0 850
17850 750 4.39

2.4

4.39

23750

0.00

1149.65

0.0 0 100
120400 -4700 -3.76

2.35

-3.76

23800

0.00

1706.45

0.0 0 1100
32400 950 3.02

2.45

3.02

23850

0.00

1717.1

0.0 0 50
64050 -1950 -2.95

2.6

-2.95

23900

0.00

1814.9

0.0 0 500
24900 1100 4.62

2.35

4.62

23950

0.00

1376.7

0.0 0 100
2444650 129900 5.61

2.4

5.61

24000

13.58

2113.05

-1.81 -9350 508000
6400 -3550 -35.68

2.35

-35.68

24050

0.00

1472.85

0.0 0 50
42450 50 0.12

2.1

0.12

24100

0.10

1995

0.0 0 1050
15350 -100 -0.65

2.3

-0.65

24150

0.00

1570.35

0.0 0 50
28600 -5850 -16.98

2.2

-16.98

24200

0.00

2004.1

0.0 0 150
28500 -4750 -14.29

2.4

-14.29

24250 - - - - -
769150 -2300 -0.30

1.75

-0.30

25000

8.78

3105.5

-0.58 -2200 378600
197750 -2900 -1.45

1.8

-1.45

26000

6.74

4100

4.13 2000 50450
427000 220100 106.38

1.5

106.38

27000

5.44

5060.3

-1.29 -150 11450

Note : Highlighted are "in-the-money"

Nifty 50 Futures

Nifty Fut

₹ 21817.45

28 March

-251.85 icon  -1.14%

Nifty Fut

₹ 21817.45

25 April

-237.45 icon  -1.06%

Latest Nifty 50 Futures Options


CALL

NIFTY 50 21000 CALL

₹ 12.75

28 March

-0.71 %


PUT

NIFTY 50 21000 P

₹ 12.75

28 March

-0.71 %


CALL

NIFTY 50 22000 CALL

₹ 246.45

28 March

10.925 %


PUT

NIFTY 50 22000 P

₹ 246.45

28 March

10.925 %

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

Unilever to Cut 7,500 Jobs in Ice Cream Unit Spin-Off

The ice cream industry, which brought in €7.9 billion ($8.6 billion) in sales in 2023, has long been a point of contention for Unilever because of Ben & Jerry's political positions.

  • 19 Mar, 2024 |
  • 5:11 PM

Grasim secures ₹1,250 Crore in funding from IFC

Through increasing use of renewable energy and water recycling in the paint manufacturing process, Grasim's decarbonisation push would be accelerated by IFC's investment, the business stated.

  • 19 Mar, 2024 |
  • 5:10 PM

Popular Vehicles and Services shares close at ₹276.45

Based on FY23 profits, the IPO was valued at a P/E of 28.9x at the higher price range.

  • 19 Mar, 2024 |
  • 5:10 PM

Indices Fall 1% Led by Broad Sell-Off

Across the board, all sectoral indices ended in the red, with Healthcare, IT, FMCG, Capital Goods, Oil & Gas, and Power witnessing declines ranging from 1 to 2%.

  • 19 Mar, 2024 |
  • 3:44 PM

Infosys Founder Narayana Murthy Gifts Grandson Shares Worth ₹240 Crore

Sudha Murty, an engineer, philanthropist, and author, recently took oath as a Rajya Sabha MP, with her husband Narayana Murthy by her side.

  • 19 Mar, 2024 |
  • 3:01 PM

Inox Green Energy Subsidiary Bags Restoration Order of 33 WTGs

The company declared in October of last year that it was going to sell all 100% of its shares in the Nani Virani Wind Energy Special Purpose Vehicle (SPV).

  • 19 Mar, 2024 |
  • 2:24 PM

BHEL Secures Contract to Set Up 1,600 MW Singrauli Thermal Power Plant for NTPC

Critical equipment for the project will be sourced from BHEL's manufacturing units located in Haridwar, Trichy, Bengaluru, Hyderabad, Ranipet, and Bhopal.

  • 19 Mar, 2024 |
  • 2:19 PM