Home>F&O>Option Chain

Option Chain

search

IRCTC

4189.50
+ 167.15 (4.16%) 1D
Expiry
OI
CALL PRICESTRIKE PRICEPUT PRICE
OI
650
0.00%
0.00 (0.00%)
1,520.00
-0.50 (33.33%)
7,800
+33.33%
--
0.00 (0.00%)
1,540.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,560.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,580.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,600.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,620.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,640.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,660.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,680.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,700.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,720.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,740.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,760.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,780.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,800.00
0.00 (0.00%)
975
0.00%
--
0.00 (0.00%)
1,820.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,840.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,860.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,880.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,900.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,920.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,940.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,960.00
0.00 (0.00%)
--
--
0.00 (0.00%)
1,980.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,000.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,020.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,040.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,060.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,080.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,100.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,120.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,140.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,160.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,180.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,200.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,220.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,240.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,260.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,280.00
0.00 (0.00%)
--
325
0.00%
0.00 (0.00%)
2,300.00
+0.05 (50.00%)
650
0.00%
--
0.00 (0.00%)
2,320.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,340.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,360.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,380.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,400.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,420.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,440.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,460.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,480.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,500.00
-2.20 (59.46%)
21,450
-19.51%
--
0.00 (0.00%)
2,520.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,540.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,560.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,580.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,600.00
0.00 (0.00%)
1,625
0.00%
--
0.00 (0.00%)
2,620.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,640.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,660.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,680.00
0.00 (0.00%)
--
1,950
0.00%
0.00 (0.00%)
2,700.00
-0.35 (18.92%)
7,475
-4.17%
--
0.00 (0.00%)
2,720.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,740.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,760.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,780.00
0.00 (0.00%)
--
650
0.00%
0.00 (0.00%)
2,800.00
-2.90 (72.50%)
4,225
-23.53%
--
0.00 (0.00%)
2,820.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,840.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,860.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,880.00
0.00 (0.00%)
--
975
0.00%
0.00 (0.00%)
2,900.00
0.00 (0.00%)
650
0.00%
--
0.00 (0.00%)
2,920.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,940.00
0.00 (0.00%)
--
325
0.00%
0.00 (0.00%)
2,960.00
0.00 (0.00%)
--
--
0.00 (0.00%)
2,980.00
0.00 (0.00%)
--
3,900
-14.29%
-61.00 (5.08%)
3,000.00
-7.50 (75.00%)
1,26,100
-2.02%
325
0.00%
0.00 (0.00%)
3,020.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,040.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,050.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,060.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,080.00
0.00 (0.00%)
--
2,275
0.00%
0.00 (0.00%)
3,100.00
-10.00 (74.07%)
13,000
+8.11%
325
0.00%
0.00 (0.00%)
3,120.00
+3.20 (492.31%)
650
0.00%
--
0.00 (0.00%)
3,140.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,150.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,160.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,180.00
0.00 (0.00%)
--
1,625
0.00%
0.00 (0.00%)
3,200.00
-13.75 (79.25%)
28,925
+5.95%
--
0.00 (0.00%)
3,220.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,240.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,250.00
0.00 (0.00%)
--
1,300
0.00%
0.00 (0.00%)
3,260.00
0.00 (0.00%)
650
0.00%
--
0.00 (0.00%)
3,280.00
0.00 (0.00%)
--
2,600
0.00%
0.00 (0.00%)
3,300.00
-20.45 (83.30%)
31,850
-4.85%
--
0.00 (0.00%)
3,320.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,340.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,350.00
0.00 (0.00%)
--
325
0.00%
0.00 (0.00%)
3,360.00
0.00 (0.00%)
325
0.00%
--
0.00 (0.00%)
3,380.00
0.00 (0.00%)
--
3,575
0.00%
0.00 (0.00%)
3,400.00
-29.20 (85.01%)
29,900
+5.75%
--
0.00 (0.00%)
3,420.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,440.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,450.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,460.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,480.00
0.00 (0.00%)
--
7,150
0.00%
0.00 (0.00%)
3,500.00
-36.80 (80.35%)
1,54,700
+11.48%
--
0.00 (0.00%)
3,520.00
0.00 (0.00%)
--
650
0.00%
0.00 (0.00%)
3,540.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,550.00
0.00 (0.00%)
--
650
0.00%
0.00 (0.00%)
3,560.00
0.00 (0.00%)
--
975
0.00%
0.00 (0.00%)
3,580.00
0.00 (0.00%)
--
5,525
-5.56%
+185.85 (33.49%)
3,600.00
-45.60 (79.10%)
44,200
-5.56%
--
0.00 (0.00%)
3,620.00
0.00 (0.00%)
325
0.00%
--
0.00 (0.00%)
3,640.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,650.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,660.00
0.00 (0.00%)
--
--
0.00 (0.00%)
3,680.00
0.00 (0.00%)
--
9,750
0.00%
-2,010.20 (80.41%)
3,700.00
-54.95 (74.56%)
34,125
+6.06%
650
0.00%
0.00 (0.00%)
3,720.00
0.00 (0.00%)
325
0.00%
975
0.00%
0.00 (0.00%)
3,740.00
0.00 (0.00%)
1,300
0.00%
--
0.00 (0.00%)
3,750.00
0.00 (0.00%)
2,275
0.00%
--
0.00 (0.00%)
3,760.00
0.00 (0.00%)
9,750
0.00%
3,900
0.00%
0.00 (0.00%)
3,780.00
+19.50 (764.71%)
3,250
-16.67%
24,700
-2.56%
+119.65 (36.82%)
3,800.00
-73.05 (74.50%)
67,925
-5.00%
4,875
0.00%
0.00 (0.00%)
3,820.00
-42.20 (58.21%)
1,300
-20.00%
6,500
0.00%
+84.35 (24.96%)
3,840.00
-83.90 (79.75%)
4,225
+8.33%
1,300
0.00%
0.00 (0.00%)
3,850.00
-71.00 (70.30%)
2,275
+40.00%
4,550
0.00%
0.00 (0.00%)
3,860.00
0.00 (0.00%)
1,950
0.00%
2,275
0.00%
0.00 (0.00%)
3,880.00
-80.45 (67.92%)
2,925
+200.00%
24,700
-22.45%
+65.30 (25.16%)
3,900.00
-99.15 (78.04%)
54,925
+24.26%
7,800
-7.69%
+134.30 (39.70%)
3,920.00
-61.50 (43.48%)
4,550
0.00%
8,450
-3.70%
+41.50 (17.50%)
3,940.00
-59.55 (53.36%)
7,150
-12.00%
2,600
0.00%
0.00 (0.00%)
3,950.00
-110.30 (71.53%)
2,600
+14.29%
11,050
0.00%
0.00 (0.00%)
3,960.00
0.00 (0.00%)
5,200
0.00%
4,225
0.00%
0.00 (0.00%)
3,980.00
-84.35 (49.54%)
5,850
-18.18%
48,100
-18.68%
+53.00 (26.79%)
4,000.00
-121.00 (72.94%)
1,17,650
-0.55%
4,550
0.00%
-376.10 (61.27%)
4,020.00
-81.95 (57.71%)
5,525
+21.43%
7,800
0.00%
0.00 (0.00%)
4,040.00
-110.25 (56.83%)
6,175
+35.71%
5,525
-5.56%
+139.30 (78.75%)
4,050.00
-108.75 (57.49%)
5,850
+50.00%
6,175
0.00%
0.00 (0.00%)
4,060.00
-143.20 (66.85%)
7,800
+14.29%
4,550
0.00%
0.00 (0.00%)
4,080.00
-109.75 (54.87%)
5,200
0.00%
51,675
-38.13%
+47.40 (30.71%)
4,100.00
-138.30 (63.94%)
52,000
+21.21%
3,900
0.00%
+70.45 (47.71%)
4,120.00
-114.55 (61.92%)
6,175
+11.76%
6,175
-5.00%
-749.40 (83.27%)
4,140.00
0.00 (0.00%)
2,600
0.00%
6,175
0.00%
+32.95 (25.14%)
4,150.00
-137.00 (54.14%)
4,550
-12.50%
6,175
-13.64%
-31.10 (20.45%)
4,160.00
-113.85 (46.11%)
5,525
+13.33%
7,150
+4.76%
-1,990.55 (92.58%)
4,180.00
-45.10 (20.97%)
9,100
0.00%
94,900
+11.45%
+30.35 (25.80%)
4,200.00
-135.95 (49.64%)
41,275
+0.79%
6,500
-4.76%
-25.00 (15.63%)
4,220.00
-117.80 (38.87%)
3,250
-9.09%
10,075
+3.33%
-1,708.40 (92.18%)
4,240.00
-49.05 (25.82%)
5,850
+12.50%
5,850
+50.00%
+10.85 (9.54%)
4,250.00
-86.55 (32.80%)
2,925
0.00%
10,075
-6.06%
+23.45 (21.32%)
4,260.00
+180.80 (364.52%)
1,950
-14.29%
1,12,775
+90.66%
+20.10 (22.36%)
4,300.00
-145.60 (43.15%)
52,650
+55.77%
24,050
+89.74%
+16.70 (19.99%)
4,350.00
-69.75 (23.20%)
7,475
-36.11%
1,22,200
+79.05%
+16.70 (24.12%)
4,400.00
-159.70 (36.92%)
49,075
-9.58%
12,350
+22.58%
+14.90 (24.57%)
4,450.00
-82.00 (19.19%)
17,875
+1.85%
2,18,725
+10.87%
+9.45 (17.32%)
4,500.00
-183.15 (35.71%)
72,150
-4.72%
20,475
+12.50%
+1.75 (3.68%)
4,550.00
-118.70 (21.85%)
19,500
-16.67%
1,35,200
+54.07%
+2.50 (5.92%)
4,600.00
-158.25 (26.08%)
41,925
-4.44%
18,850
+9.43%
-2.90 (7.65%)
4,650.00
-235.00 (35.88%)
14,625
0.00%
1,22,200
+37.23%
-2.45 (7.55%)
4,700.00
-163.55 (24.02%)
47,125
-8.23%
24,375
-7.41%
-3.30 (11.26%)
4,750.00
-171.40 (23.09%)
14,300
-2.22%
92,300
+18.83%
-2.10 (7.89%)
4,800.00
-132.35 (16.78%)
43,225
-6.99%
13,650
+2.44%
-3.00 (12.68%)
4,850.00
-147.70 (19.56%)
12,675
-2.50%
79,950
+34.43%
-7.45 (31.97%)
4,900.00
-153.35 (17.46%)
35,100
-5.26%
13,650
+27.27%
-3.30 (16.67%)
4,950.00
-159.90 (17.10%)
7,475
-25.81%
3,42,225
+43.85%
-2.70 (14.88%)
5,000.00
-184.05 (18.70%)
90,675
-7.62%
13,000
-9.09%
-3.45 (20.97%)
5,050.00
-274.45 (26.35%)
8,450
+4.00%
67,925
+12.97%
-3.20 (21.33%)
5,100.00
-63.90 (6.24%)
30,550
-3.09%
13,325
+5.13%
-3.00 (18.02%)
5,150.00
-164.95 (15.72%)
8,125
-3.85%
72,475
+13.78%
-2.05 (14.64%)
5,200.00
-95.45 (8.05%)
28,925
-4.30%
9,750
-18.92%
-3.00 (17.49%)
5,250.00
0.00 (0.00%)
10,075
0.00%
53,300
-5.75%
-3.95 (33.05%)
5,300.00
-134.65 (10.72%)
33,800
-2.80%
15,600
+9.09%
-4.55 (39.39%)
5,350.00
0.00 (0.00%)
5,850
0.00%
64,025
-8.37%
-4.15 (37.22%)
5,400.00
-179.25 (12.94%)
42,575
-8.39%
26,975
-5.68%
-4.35 (42.03%)
5,450.00
-258.70 (18.48%)
4,225
-13.33%
1,30,650
-13.17%
-2.40 (26.52%)
5,500.00
-154.95 (10.58%)
71,500
-9.84%
14,625
-6.25%
+2.45 (58.33%)
5,550.00
0.00 (0.00%)
4,875
0.00%
50,050
-9.94%
-3.95 (44.13%)
5,600.00
-161.85 (10.30%)
36,400
-7.44%
11,700
-12.20%
-2.35 (35.34%)
5,650.00
0.00 (0.00%)
4,550
0.00%
94,900
-20.22%
-2.90 (36.94%)
5,700.00
-136.80 (8.33%)
30,550
-4.08%
8,450
-25.71%
-40.60 (90.22%)
5,750.00
0.00 (0.00%)
5,525
0.00%
41,600
-4.48%
-2.15 (29.86%)
5,800.00
-170.55 (9.63%)
20,475
-14.86%
975
-25.00%
-44.15 (88.30%)
5,850.00
0.00 (0.00%)
325
0.00%
32,825
+3.06%
-3.50 (51.47%)
5,900.00
-165.00 (8.75%)
18,525
-1.72%
8,775
-22.86%
+1.40 (40.00%)
5,950.00
0.00 (0.00%)
8,775
0.00%
1,76,150
-5.74%
-2.65 (47.75%)
6,000.00
-198.75 (10.06%)
56,225
-8.95%
3,250
-9.09%
-31.95 (91.29%)
6,050.00
0.00 (0.00%)
5,200
0.00%
55,900
-22.87%
-2.40 (44.44%)
6,100.00
-300.00 (14.45%)
15,925
0.00%
8,450
-10.34%
-3.15 (55.26%)
6,150.00
+484.95 (29.57%)
3,250
0.00%
68,250
-19.85%
-2.80 (53.85%)
6,200.00
-184.40 (8.48%)
24,375
-1.32%
18,200
-15.15%
-1.45 (34.94%)
6,250.00
0.00 (0.00%)
2,925
0.00%
1,27,400
-19.84%
-2.05 (40.20%)
6,300.00
-321.90 (14.17%)
25,025
+1.32%
18,525
-8.06%
-2.25 (47.37%)
6,350.00
+1,581.80 (299.24%)
7,800
-4.00%
69,225
-18.39%
-2.85 (57.00%)
6,400.00
0.00 (0.00%)
3,900
0.00%
12,350
-7.32%
-1.65 (39.76%)
6,450.00
0.00 (0.00%)
--
1,95,650
-19.63%
-2.10 (45.16%)
6,500.00
-98.30 (4.08%)
11,050
-5.56%
18,850
0.00%
-2.45 (44.95%)
6,550.00
0.00 (0.00%)
--
1,44,300
-21.14%
-2.20 (46.32%)
6,600.00
0.00 (0.00%)
325
0.00%
1,38,450
-4.27%
-1.70 (43.59%)
6,650.00
0.00 (0.00%)
--
46,475
-15.88%
-1.50 (37.97%)
6,700.00
0.00 (0.00%)
--
2,600
0.00%
-3.10 (81.58%)
6,750.00
0.00 (0.00%)
--
30,225
-43.64%
-1.55 (47.69%)
6,800.00
0.00 (0.00%)
--
--
0.00 (0.00%)
6,850.00
0.00 (0.00%)
--
80,925
-26.76%
-1.30 (50.00%)
6,900.00
0.00 (0.00%)
--
50,700
-7.14%
-1.30 (42.62%)
6,950.00
0.00 (0.00%)
--