NIFTY 50 Options Expiring 8 Dec 2022

NIFTY 50 option chain for 2022-12-08: 114 strikes returned. Last snapshot 8 Dec 2022, 3:28 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 14,650 to 20,300. Call open interest was heaviest at the 18,650 strike (1,03,29,500 contracts, closing at ₹0.05). Put open interest concentrated at 18,600 (96,63,850 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.67× total call open interest (6,31,91,300 against 9,38,76,300). 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
14,650——₹0.051,39,000
14,700——₹0.0543,000
14,750——₹0.0533,550
14,800——₹0.059,700
14,850——₹0.0596,900
14,900——₹0.055,650
14,950——₹0.126,050
15,000——₹0.14,11,350
15,050——₹0.054,000
15,100——₹0.054,000
15,150——₹0.052,750
15,200——₹0.057,500
15,250——₹0.057,050
15,300——₹0.053,000
15,350——₹0.054,500
15,400₹3,2140₹0.14,300
15,450——₹0.053,850
15,500——₹0.0583,100
15,550——₹0.17,100
15,600——₹0.0515,250
15,650——₹0.47,250
15,700——₹0.056,750
15,750——₹0.053,500
15,800——₹0.053,950
15,850——₹0.052,900
15,900——₹0.054,850
15,950——₹0.0511,600
16,000₹2,6001,750₹0.051,22,950
16,050——₹0.0511,600
16,100——₹0.111,750
16,150——₹0.15,300
16,200——₹0.0510,100
16,250——₹0.053,900
16,300——₹0.0514,950
16,350₹2,280.750₹0.0511,700
16,400₹2,2301,150₹0.110,400
16,450——₹0.111,200
16,500₹2,1112,200₹0.054,88,400
16,550——₹0.0523,650
16,600₹2,125.5400₹0.0532,250
16,650——₹0.114,850
16,700₹1,9102,100₹0.0526,550
16,750₹1,83050₹0.0521,800
16,800₹1,800900₹0.0559,800
16,850——₹0.114,500
16,900——₹0.0535,750
16,950₹1,647500₹0.059,700
17,000₹1,6124,250₹0.055,03,550
17,050——₹0.159,900
17,100₹1,4951,200₹0.051,35,650
17,150——₹0.0519,750
17,200₹1,413.62,300₹0.054,94,900
17,250₹1,340200₹0.0522,850
17,300₹1,3102,650₹0.052,66,700
17,350₹1,24050₹0.0536,500
17,400₹1,206.452,100₹0.058,95,250
17,450₹1,158400₹0.0525,450
17,500₹1,106.158,900₹0.0515,43,000
17,550₹1,062.15500₹0.0543,750
17,600₹1,009.73,850₹0.053,67,300
17,650₹946.95750₹0.0544,750
17,700₹904.73,500₹0.054,20,900
17,750₹868.351,900₹0.051,79,450
17,800₹806.65,400₹0.0512,64,350
17,850₹753.8200₹0.051,20,000
17,900₹7093,400₹0.0510,52,950
17,950₹666.553,950₹0.11,31,200
18,000₹6091,18,800₹0.0551,46,150
18,050₹558.54,200₹0.052,85,800
18,100₹509.6516,900₹0.0529,77,400
18,150₹458.97,250₹0.054,07,400
18,200₹41038,000₹0.0526,03,050
18,250₹362.713,600₹0.057,13,900
18,300₹309.351,10,050₹0.0536,37,250
18,350₹259.42,09,350₹0.0527,91,200
18,400₹209.34,44,050₹0.0547,88,750
18,450₹159.34,35,450₹0.0531,17,450
18,500₹109.156,94,350₹0.0570,14,250
18,550₹59.5519,06,700₹0.0568,73,850
18,600₹9.668,54,700₹0.0596,63,850
18,650₹0.051,03,29,500₹40.411,63,400
18,700₹0.0591,07,200₹90.27,28,450
18,750₹0.0547,21,700₹140.43,06,550
18,800₹0.0579,76,350₹190.27,68,350
18,850₹0.0524,96,850₹240.21,63,950
18,900₹0.0540,25,050₹290.751,95,700
18,950₹0.0512,28,650₹340.236,900
19,000₹0.192,67,200₹3912,26,450
19,050₹0.059,82,950₹440.1525,450
19,100₹0.149,66,750₹491.4524,450
19,150₹0.116,73,650₹541.78,000
19,200₹0.0526,26,600₹585.7517,800
19,250₹0.059,43,750₹635.852,700
19,300₹0.0525,42,650₹700.27,550
19,350₹0.0516,01,450₹751.31,000
19,400₹0.0514,49,750₹785.353,800
19,450₹0.051,25,000₹842.3750
19,500₹0.0539,05,650₹890.7512,550
19,550₹0.052,57,750₹932.75200
19,600₹0.0518,57,950₹1,0021,600
19,650₹0.053,29,100₹1,049.6150
19,700₹0.122,25,100₹972.9100
19,750₹0.051,16,750₹1,018.4100
19,800₹0.0525,91,950——
19,850₹0.163,150——
19,900₹0.053,23,200₹1,314.60
19,950₹0.051,26,500——
20,000₹0.0532,66,950₹1,391.253,400
20,050₹0.0534,750——
20,100₹0.053,83,450₹1,336.90
20,150₹0.051,27,400——
20,200₹0.056,64,550——
20,250₹0.051,56,800——
20,300₹0.054,72,250——