NIFTY 50 Options Expiring 25 Aug 2022

NIFTY 50 option chain for 2022-08-25: 114 strikes returned. Last snapshot 25 Aug 2022, 3:25 pm. Tap any call or put price to open that strike's full history.

What this chain shows

The recorded chain for this expiry spans 114 strikes from 13,800 to 19,450. Call open interest was heaviest at the 18,000 strike (91,50,350 contracts, closing at ₹0.05). Put open interest concentrated at 17,500 (90,63,850 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.81× total call open interest (6,98,57,500 against 8,60,24,250). Figures are from the last recorded snapshot before settlement; see NIFTY 50 options data for how to read it.

StrikeCall (CE)Call OIPut (PE)Put OI
13,800₹3,729.73,500₹0.052,59,000
13,850——₹0.138,550
13,900——₹0.0514,800
13,950——₹0.056,050
14,000₹3,514.21,85,450₹0.058,78,500
14,050——₹0.055,750
14,100₹3,220200₹0.058,950
14,150——₹0.057,300
14,200₹3,400450₹0.0523,850
14,250——₹0.055,500
14,300₹3,4007,150₹0.145,000
14,350₹3,383.2200₹0.054,550
14,400₹3,150200₹0.0520,400
14,450——₹0.054,650
14,500₹3,027.771,000₹0.052,90,450
14,550——₹0.055,550
14,600₹2,9652,650₹0.0522,500
14,650——₹0.057,650
14,700₹2,9502,300₹0.0564,450
14,750——₹0.056,400
14,800₹2,9352,000₹0.0522,150
14,850₹2,812.80₹0.056,800
14,900₹2,6502,400₹0.0569,150
14,950——₹0.057,100
15,000₹2,5291,91,250₹0.18,46,450
15,050₹2,484.95300₹0.116,000
15,100₹2,5453,250₹0.0531,100
15,150₹2,060.75300₹0.053,950
15,200₹2,294.258,400₹0.182,050
15,250₹2,465650₹0.116,800
15,300₹2,22016,900₹0.0564,600
15,350₹2,433.30₹0.054,400
15,400₹2,127.221,850₹0.051,14,450
15,450₹1,750350₹0.058,600
15,500₹2,025.6599,850₹0.057,14,000
15,550₹2,154600₹0.118,950
15,600₹1,927.2514,900₹0.11,08,600
15,650₹2,045.053,400₹0.19,650
15,700₹1,811.217,650₹0.052,05,250
15,750₹1,7754,650₹0.0519,600
15,800₹1,730.9529,500₹0.051,30,900
15,850₹1,8482,450₹0.0521,450
15,900₹1,602.6515,250₹0.052,96,500
15,950₹1,660.053,950₹0.0530,950
16,000₹1,521.52,49,800₹0.0511,51,050
16,050₹1,710.31,900₹0.0549,350
16,100₹1,430.0527,900₹0.051,80,250
16,150₹1,414.755,300₹0.0531,600
16,200₹1,313.479,450₹0.055,23,450
16,250₹1,266.6518,200₹0.0527,100
16,300₹1,225.352,900₹0.053,66,500
16,350₹1,067.751,600₹0.0537,500
16,400₹1,125.8578,500₹0.055,38,850
16,450₹1,0753,100₹0.0554,550
16,500₹1,028.755,95,650₹0.0526,11,950
16,550₹976.658,200₹0.051,17,600
16,600₹924.62,53,300₹0.056,86,500
16,650₹861.455,350₹0.052,06,950
16,700₹8242,10,100₹0.059,50,850
16,750₹768.4515,750₹0.051,84,200
16,800₹7252,47,600₹0.0515,47,400
16,850₹671.931,100₹0.052,79,500
16,900₹622.351,81,650₹0.0514,02,400
16,950₹569.3512,100₹0.052,78,500
17,000₹523.54,20,450₹0.0571,66,850
17,050₹472.5521,500₹0.056,80,250
17,100₹423.352,55,150₹0.0523,34,950
17,150₹372.731,350₹0.054,14,100
17,200₹323.12,46,500₹0.0539,50,500
17,250₹272.283,700₹0.0512,00,750
17,300₹222.855,29,550₹0.181,75,550
17,350₹172.351,62,050₹0.0517,82,950
17,400₹122.355,55,750₹0.0550,89,200
17,450₹72.155,47,850₹0.0525,25,050
17,500₹22.435,65,650₹0.0590,63,850
17,550₹0.0543,60,550₹27.6516,65,000
17,600₹0.0551,84,050₹77.7526,64,950
17,650₹0.0535,12,500₹127.49,18,800
17,700₹0.0581,61,400₹17822,16,100
17,750₹0.0541,52,550₹228.453,54,750
17,800₹0.167,72,750₹277.919,66,550
17,850₹0.137,56,700₹3281,33,950
17,900₹0.0547,06,200₹377.554,85,350
17,950₹0.118,07,750₹428.695,350
18,000₹0.0591,50,350₹477.457,12,950
18,050₹0.0512,53,100₹528.950,650
18,100₹0.0533,50,200₹5781,04,450
18,150₹0.058,23,550₹629.1515,900
18,200₹0.0537,39,350₹678.852,100
18,250₹0.054,55,850₹751.253,750
18,300₹0.0523,24,100₹776.927,150
18,350₹0.051,87,250₹8477,200
18,400₹0.0511,29,450₹878.3513,850
18,450₹0.051,92,950₹851.64,300
18,500₹0.0526,65,900₹9801,25,900
18,550₹0.052,25,700₹993.35550
18,600₹0.0512,27,000₹1,079.9511,200
18,650₹0.051,66,450₹1,120.25350
18,700₹0.16,68,400₹1,180.353,700
18,750₹0.451,01,500₹1,109.05100
18,800₹0.055,42,750₹1,283.955,350
18,850₹0.0557,300₹1,321.951,350
18,900₹0.052,80,100₹1,1851,100
18,950₹0.0551,900₹1,366.15350
19,000₹0.0526,49,800₹1,483.9531,250
19,050₹0.121,200——
19,100₹0.054,36,500₹1,395550
19,150₹0.0523,450₹1,469.20
19,200₹0.052,36,550₹1,684.81,100
19,250₹0.129,900——
19,300₹0.059,19,500₹1,789.352,200
19,350₹0.0527,750——
19,400₹0.0512,61,600——
19,450₹0.051,98,500——