Option Chain (NIFTY)

CALLS STRIKE PUTS
OI Vol LTP Greeks (D/T) Greeks (D/T) LTP Vol OI
780 0 2,698.55
D: 1.00
T: -6.32
 23,100
D: 0.00
T: 0.00
 2.75 177,905 4,864,600
130 0 2,599.50
D: 1.00
T: -6.33
 23,150
D: 0.00
T: 0.00
 2.85 1,950 204,165
325 0 2,556.70
D: 1.00
T: -6.35
 23,200
D: 0.00
T: 0.00
 2.90 8,970 1,093,365
- - - 23,250
D: 0.00
T: 0.00
 3.00 3,965 173,550
910 0 2,431.55
D: 1.00
T: -6.38
 23,300
D: 0.00
T: 0.00
 3.15 9,230 1,260,415
325 0 2,377.50
D: 1.00
T: -6.39
 23,350
D: 0.00
T: 0.00
 3.10 3,640 181,350
- - - 23,400
D: 0.00
T: 0.00
 3.30 22,165 436,865
- - - 23,450
D: 0.00
T: 0.00
 3.35 3,185 142,805
11,895 0 2,305.00
D: 1.00
T: -6.43
 23,500
D: 0.00
T: 0.00
 3.30 104,715 5,316,155
- - - 23,550
D: 0.00
T: -0.01
 3.95 12,740 178,750
975 0 2,171.50
D: 1.00
T: -6.47
 23,600
D: 0.00
T: -0.01
 3.90 24,180 478,725
- - - 23,650
D: 0.00
T: -0.01
 4.20 10,140 186,095
650 65 2,076.55
D: 1.00
T: -6.50
 23,700
D: 0.00
T: -0.02
 4.20 62,725 1,030,315
- - - 23,750
D: 0.00
T: -0.03
 4.60 11,505 236,470
1,755 0 2,039.80
D: 1.00
T: -6.55
 23,800
D: 0.00
T: -0.04
 5.10 78,650 1,571,830
- - - 23,850
D: 0.00
T: -0.05
 5.10 25,935 180,180
910 0 1,852.50
D: 1.00
T: -6.61
 23,900
D: 0.00
T: -0.07
 5.45 54,080 1,019,135
- - - 23,950
D: 0.00
T: -0.10
 5.85 21,905 177,385
114,075 0 1,775.00
D: 1.00
T: -6.70
 24,000
D: 0.00
T: -0.13
 6.20 433,420 7,539,285
390 0 1,708.20
D: 1.00
T: -6.75
 24,050
D: 0.00
T: -0.17
 6.60 23,660 161,915
9,685 0 1,741.55
D: 1.00
T: -6.82
 24,100
D: 0.00
T: -0.23
 6.90 87,295 1,112,670
390 0 1,691.80
D: 1.00
T: -6.90
 24,150
D: 0.00
T: -0.29
 7.20 14,950 191,815
3,315 0 1,616.50
D: 1.00
T: -7.00
 24,200
D: 0.00
T: -0.38
 7.60 364,130 2,501,590
3,575 0 1,525.45
D: 1.00
T: -7.12
 24,250
D: 0.00
T: -0.49
 7.90 21,775 358,735
9,230 0 1,501.75
D: 1.00
T: -7.27
 24,300
D: 0.00
T: -0.62
 8.25 152,295 1,818,895
5,005 0 1,442.35
D: 1.00
T: -7.45
 24,350
D: 0.00
T: -0.79
 9.00 23,985 190,580
16,185 0 1,381.25
D: 0.99
T: -7.66
 24,400
D: -0.01
T: -0.98
 9.40 51,935 1,105,650
8,645 0 1,318.70
D: 0.99
T: -7.91
 24,450
D: -0.01
T: -1.22
 9.90 44,005 316,290
218,010 195 1,281.75
D: 0.99
T: -8.20
 24,500
D: -0.01
T: -1.50
 10.65 261,235 6,313,125
17,160 0 1,212.30
D: 0.99
T: -8.55
 24,550
D: -0.01
T: -1.83
 11.20 38,480 448,175
90,610 130 1,182.80
D: 0.98
T: -8.95
 24,600
D: -0.02
T: -2.22
 12.05 72,280 1,801,540
28,340 0 1,176.90
D: 0.98
T: -9.41
 24,650
D: -0.02
T: -2.67
 12.85 45,045 1,182,350
96,265 65 1,083.00
D: 0.98
T: -9.94
 24,700
D: -0.02
T: -3.18
 13.40 102,440 2,002,195
50,960 0 1,034.45
D: 0.97
T: -10.53
 24,750
D: -0.03
T: -3.76
 14.45 117,585 1,094,275
330,980 0 985.60
D: 0.97
T: -11.19
 24,800
D: -0.03
T: -4.40
 15.30 142,350 2,747,485
47,190 0 938.20
D: 0.96
T: -11.92
 24,850
D: -0.04
T: -5.12
 16.55 141,375 1,138,865
498,030 65 889.40
D: 0.95
T: -12.73
 24,900
D: -0.05
T: -5.92
 17.60 139,490 2,166,970
61,490 130 837.50
D: 0.94
T: -13.60
 24,950
D: -0.06
T: -6.77
 19.20 63,375 929,500
996,580 4,615 789.60
D: 0.93
T: -14.54
 25,000
D: -0.07
T: -7.70
 20.85 421,850 7,879,625
96,655 65 740.55
D: 0.92
T: -15.53
 25,050
D: -0.08
T: -8.68
 22.45 85,930 1,553,825
1,280,565 520 695.00
D: 0.90
T: -16.58
 25,100
D: -0.10
T: -9.71
 24.50 177,060 2,278,900
92,430 65 645.90
D: 0.89
T: -17.66
 25,150
D: -0.11
T: -10.78
 27.30 88,790 1,930,435
628,940 975 600.05
D: 0.87
T: -18.77
 25,200
D: -0.13
T: -11.88
 30.15 250,965 3,805,425
94,705 910 556.85
D: 0.85
T: -19.89
 25,250
D: -0.15
T: -12.98
 34.20 243,555 1,405,170
835,120 3,055 508.50
D: 0.83
T: -21.01
 25,300
D: -0.17
T: -14.08
 38.85 245,245 3,429,270
98,995 520 466.05
D: 0.81
T: -22.10
 25,350
D: -0.19
T: -15.16
 44.35 117,910 2,013,505
710,450 6,370 423.00
D: 0.79
T: -23.15
 25,400
D: -0.21
T: -16.20
 51.25 425,230 3,696,355
148,915 1,885 380.60
D: 0.76
T: -24.13
 25,450
D: -0.24
T: -17.17
 59.25 251,680 1,616,355
1,863,095 23,790 340.10
D: 0.73
T: -25.04
 25,500
D: -0.27
T: -18.06
 69.15 541,775 6,679,400
197,990 6,435 302.30
D: 0.70
T: -25.85
 25,550
D: -0.30
T: -18.86
 80.45 217,360 1,965,730
1,062,230 44,915 266.45
D: 0.68
T: -26.54
 25,600
D: -0.32
T: -19.54
 94.80 420,485 4,095,390
410,800 46,540 232.80
D: 0.64
T: -27.10
 25,650
D: -0.36
T: -20.08
 111.00 207,350 2,461,290
3,236,740 256,685 202.40
D: 0.61
T: -27.51
 25,700
D: -0.39
T: -20.48
 129.70 683,345 6,214,390
2,772,315 287,430 174.50
D: 0.58
T: -27.77
 25,750
D: -0.42
T: -20.73
 151.10 399,230 3,321,175
8,032,440 673,855 148.45
D: 0.55
T: -27.87
 25,800
D: -0.45
T: -20.81
 175.90 544,440 6,475,170
2,504,840 206,375 126.10
D: 0.51
T: -27.80
 25,850
D: -0.49
T: -20.73
 203.40 65,845 1,151,800
4,071,145 257,075 106.45
D: 0.48
T: -27.56
 25,900
D: -0.52
T: -20.48
 233.90 79,625 1,135,160
1,928,290 173,875 90.00
D: 0.45
T: -27.16
 25,950
D: -0.55
T: -20.06
 267.05 15,730 347,945
10,075,845 413,010 74.70
D: 0.42
T: -26.60
 26,000
D: -0.58
T: -19.49
 302.70 51,415 1,894,165
1,553,825 180,180 62.55
D: 0.38
T: -25.89
 26,050
D: -0.62
T: -18.76
 340.05 7,020 141,180
4,426,955 626,665 51.80
D: 0.35
T: -25.04
 26,100
D: -0.65
T: -17.90
 379.95 8,125 368,485
1,445,535 145,015 43.50
D: 0.32
T: -24.07
 26,150
D: -0.68
T: -16.92
 422.85 2,470 47,710
4,726,995 292,045 36.45
D: 0.29
T: -23.00
 26,200
D: -0.71
T: -15.83
 463.40 6,955 380,900
1,266,850 215,930 30.90
D: 0.27
T: -21.83
 26,250
D: -0.73
T: -14.65
 507.80 1,560 37,960
3,575,780 261,885 25.50
D: 0.24
T: -20.60
 26,300
D: -0.76
T: -13.40
 554.60 2,535 173,485
1,022,385 122,330 22.00
D: 0.22
T: -19.31
 26,350
D: -0.78
T: -12.10
 599.55 715 39,650
2,877,810 189,410 18.50
D: 0.19
T: -17.99
 26,400
D: -0.81
T: -10.77
 647.55 0 45,565
1,160,770 195,325 15.90
D: 0.17
T: -16.66
 26,450
D: -0.83
T: -9.42
 688.05 0 11,245
7,601,880 369,655 14.20
D: 0.15
T: -15.33
 26,500
D: -0.85
T: -8.08
 741.80 2,470 446,485
957,580 76,765 12.30
D: 0.13
T: -14.02
 26,550
D: -0.87
T: -6.75
 789.40 0 650
2,493,920 129,025 10.65
D: 0.12
T: -12.74
 26,600
D: -0.88
T: -5.46
 842.55 195 31,850
889,395 71,305 9.15
D: 0.10
T: -11.51
 26,650
D: -0.90
T: -4.22
 817.10 0 1,560
2,512,185 98,150 8.05
D: 0.09
T: -10.33
 26,700
D: -0.91
T: -3.03
 917.95 0 3,835
915,980 69,615 7.15
D: 0.08
T: -9.22
 26,750
D: -0.92
T: -1.90
 982.40 0 1,170
3,218,215 131,885 6.30
D: 0.07
T: -8.17
 26,800
D: -0.93
T: -0.84
 1,027.00 0 10,270
583,245 40,625 5.60
D: 0.06
T: -7.21
 26,850
D: -0.94
T: 0.14
 1,012.55 0 260
2,364,115 83,005 5.15
D: 0.05
T: -6.31
 26,900
D: -0.95
T: 1.05
 1,126.95 0 780
380,835 124,020 4.40
D: 0.04
T: -5.50
 26,950 - - -
10,760,165 334,100 4.05
D: 0.03
T: -4.76
 27,000
D: -0.97
T: 2.63
 1,230.00 325 138,125
371,410 85,800 3.50
D: 0.03
T: -4.10
 27,050
D: -0.97
T: 3.31
 1,254.15 0 325
2,180,425 299,000 2.75
D: 0.02
T: -3.50
 27,100
D: -0.98
T: 3.91
 1,345.80 0 585
904,085 42,835 2.85
D: 0.02
T: -2.98
 27,150 - - -
2,987,335 55,705 2.60
D: 0.02
T: -2.52
 27,200
D: -0.98
T: 4.92
 1,360.95 0 650
518,830 15,340 2.25
D: 0.01
T: -2.12
 27,250
D: -0.99
T: 5.34
 1,488.05 0 7,865
2,402,465 73,385 1.90
D: 0.01
T: -1.77
 27,300
D: -0.99
T: 5.70
 1,471.95 0 390
466,505 29,835 1.85
D: 0.01
T: -1.47
 27,350
D: -0.99
T: 6.01
 1,565.60 0 455
2,411,175 36,140 1.70
D: 0.01
T: -1.21
 27,400
D: -0.99
T: 6.28
 1,647.85 0 455
437,125 4,225 1.65
D: 0.01
T: -1.00
 27,450
D: -0.99
T: 6.51
 1,696.10 0 455
5,207,020 99,450 1.65
D: 0.00
T: -0.81
 27,500
D: -1.00
T: 6.71
 1,667.90 0 5,070
339,235 22,425 1.65
D: 0.00
T: -0.66
 27,550 - - -
600,665 29,965 1.55
D: 0.00
T: -0.53
 27,600 - - -
176,800 7,410 1.50
D: 0.00
T: -0.43
 27,650
D: -1.00
T: 7.14
 1,719.40 0 390
768,625 45,045 1.45
D: 0.00
T: -0.34
 27,700
D: -1.00
T: 7.24
 1,917.35 0 390
154,180 5,200 1.40
D: 0.00
T: -0.27
 27,750
D: -1.00
T: 7.32
 2,001.60 0 325
1,700,400 13,520 1.40
D: 0.00
T: -0.21
 27,800
D: -1.00
T: 7.39
 2,029.25 0 845
165,555 4,290 1.40
D: 0.00
T: -0.17
 27,850
D: -1.00
T: 7.45
 2,092.65 0 325
2,563,470 91,065 1.35
D: 0.00
T: -0.13
 27,900 - - -
3,275,025 17,485 1.40
D: 0.00
T: -0.10
 27,950
D: -1.00
T: 7.55
 2,129.20 0 520
Spot Price: 25,830.00 | Expiry: 10 Feb 2026