Option Chain
NIFTY 50
16240.30
-19.00 (0.12%) 1D
Expiry
19 May 2022
19 May 2022
26 May 2022
02 June 2022
09 June 2022
16 June 2022
23 June 2022
30 June 2022
07 July 2022
14 July 2022
28 July 2022
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) |
|---|---|---|---|---|
-- | +421.60 (27.73%) | 14,300.00 | -0.50 (47.62%) | -- |
-- | +421.55 (28.67%) | 14,350.00 | -0.60 (52.17%) | -- |
-- | +421.40 (29.66%) | 14,400.00 | -0.65 (56.52%) | -- |
-- | +444.75 (33.01%) | 14,450.00 | -0.60 (52.17%) | -- |
16 +31.25% | +84.20 (5.08%) | 14,500.00 | -0.65 (50.00%) | 34,798 -12.19% |
1 +100.00% | +420.85 (33.11%) | 14,550.00 | -0.60 (44.44%) | 1,310 -11.22% |
-- | +264.25 (19.18%) | 14,600.00 | -0.85 (56.67%) | -- |
-- | +60.30 (3.94%) | 14,650.00 | -0.80 (50.00%) | -- |
1 +100.00% | +461.10 (42.65%) | 14,700.00 | -1.05 (63.64%) | 15,951 -112.97% |
1 0.00% | +343.10 (29.86%) | 14,750.00 | -0.85 (53.13%) | 4,814 -48.65% |
-- | -79.00 (5.19%) | 14,800.00 | -1.20 (64.86%) | -- |
1 0.00% | +409.55 (41.68%) | 14,850.00 | -1.25 (64.10%) | 1,941 -55.59% |
42 -7.14% | +403.70 (42.60%) | 14,900.00 | -1.30 (63.41%) | 10,361 -122.01% |
1 0.00% | +290.85 (29.05%) | 14,950.00 | -1.50 (69.77%) | 3,757 -52.17% |
447 -15.21% | -24.00 (1.90%) | 15,000.00 | -1.70 (69.39%) | 73,235 -94.10% |
30 0.00% | +22.20 (1.90%) | 15,050.00 | -1.75 (67.31%) | 4,010 -89.55% |
56 0.00% | -32.65 (2.79%) | 15,100.00 | -1.85 (67.27%) | 14,333 -110.94% |
29 0.00% | -4.90 (0.45%) | 15,150.00 | -2.00 (67.80%) | 2,854 -155.61% |
268 -2.24% | -19.05 (1.80%) | 15,200.00 | -2.30 (70.77%) | 30,986 -73.21% |
82 +4.88% | +42.30 (4.45%) | 15,250.00 | -2.60 (72.22%) | 5,228 -112.93% |
649 -4.47% | -21.50 (2.24%) | 15,300.00 | -2.95 (72.84%) | 36,410 -121.52% |
44 +2.27% | +9.70 (1.10%) | 15,350.00 | -3.15 (71.59%) | 5,635 -101.58% |
492 -12.80% | -29.90 (3.43%) | 15,400.00 | -3.65 (72.28%) | 36,470 -23.47% |
151 -2.65% | -27.00 (3.28%) | 15,450.00 | -4.30 (74.14%) | 10,486 +12.68% |
1,324 -25.98% | -26.40 (3.45%) | 15,500.00 | -4.95 (72.79%) | 1,05,808 -3.58% |
212 -18.87% | -35.70 (4.95%) | 15,550.00 | -5.75 (72.78%) | 11,071 -25.11% |
749 -17.62% | -30.05 (4.51%) | 15,600.00 | -6.90 (73.80%) | 45,163 -59.49% |
465 -21.72% | -29.65 (4.78%) | 15,650.00 | -8.05 (73.52%) | 14,893 -76.38% |
1,686 -34.52% | -28.10 (4.96%) | 15,700.00 | -9.70 (73.76%) | 82,780 +15.53% |
1,118 -16.82% | -34.85 (6.65%) | 15,750.00 | -11.20 (70.44%) | 23,981 -2.19% |
6,992 -31.01% | -34.25 (7.21%) | 15,800.00 | -13.35 (69.35%) | 1,06,168 +2.65% |
8,320 -4.82% | -35.75 (8.33%) | 15,850.00 | -15.65 (67.46%) | 31,151 -21.30% |
7,684 -65.96% | -38.75 (10.13%) | 15,900.00 | -17.70 (63.67%) | 80,041 +2.84% |
3,681 -47.98% | -41.35 (12.15%) | 15,950.00 | -20.10 (59.20%) | 30,682 +24.67% |
26,375 -32.56% | -44.10 (14.81%) | 16,000.00 | -22.45 (54.56%) | 1,25,444 +5.13% |
2,815 -54.81% | -47.10 (18.33%) | 16,050.00 | -25.25 (50.25%) | 18,883 -12.22% |
13,638 -87.69% | -48.50 (22.28%) | 16,100.00 | -27.15 (44.58%) | 68,733 -1.73% |
6,613 -46.05% | -48.45 (26.91%) | 16,150.00 | -29.20 (38.75%) | 25,904 +42.95% |
69,017 -37.20% | -52.15 (34.98%) | 16,200.00 | -29.15 (31.84%) | 95,408 +41.45% |
33,261 +52.77% | -50.05 (42.40%) | 16,250.00 | -28.95 (25.87%) | 30,336 +60.26% |
1,28,442 +39.28% | -47.10 (51.48%) | 16,300.00 | -24.55 (18.28%) | 50,856 +62.63% |
67,433 +73.88% | -40.80 (59.43%) | 16,350.00 | -20.00 (12.30%) | 7,177 +55.05% |
1,27,192 +49.20% | -32.50 (65.26%) | 16,400.00 | -11.20 (5.78%) | 9,325 +40.65% |
67,384 +64.31% | -24.35 (70.38%) | 16,450.00 | -1.65 (0.72%) | 1,296 +52.47% |
2,03,538 +44.91% | -17.00 (73.12%) | 16,500.00 | +5.15 (1.93%) | 4,901 +3.31% |
61,749 +55.57% | -10.95 (72.76%) | 16,550.00 | +15.15 (4.96%) | 222 +21.17% |
1,36,423 +32.69% | -6.20 (66.31%) | 16,600.00 | +19.95 (5.70%) | 2,006 +15.55% |
64,520 +20.60% | -3.40 (57.63%) | 16,650.00 | +19.80 (5.01%) | 336 +64.88% |
1,38,009 +32.24% | -1.65 (42.31%) | 16,700.00 | +22.05 (4.95%) | 1,505 +32.96% |
27,565 -15.82% | -0.95 (32.76%) | 16,750.00 | +13.45 (2.69%) | 92 -43.48% |
79,629 +10.63% | -0.60 (26.09%) | 16,800.00 | +23.20 (4.28%) | 1,514 +18.23% |
12,634 +15.24% | -0.30 (15.79%) | 16,850.00 | +3.40 (0.56%) | 70 +20.00% |
91,190 +65.27% | -0.15 (9.09%) | 16,900.00 | +21.40 (3.33%) | 871 +6.77% |
8,521 +2.25% | -0.15 (10.00%) | 16,950.00 | +26.15 (3.85%) | 29 -31.03% |
1,33,257 +5.99% | -0.15 (10.71%) | 17,000.00 | +27.10 (3.67%) | 1,221 -20.64% |
5,813 -58.97% | -0.15 (11.54%) | 17,050.00 | -32.05 (3.84%) | 33 0.00% |
29,612 +53.97% | NA (0.00%) | 17,100.00 | +22.65 (2.71%) | 263 +3.80% |
2,810 -16.05% | -0.15 (13.04%) | 17,150.00 | +42.75 (4.86%) | 18 0.00% |
20,772 +15.31% | +0.05 (5.00%) | 17,200.00 | +33.60 (3.60%) | 322 -10.56% |
2,120 -42.69% | -0.10 (9.52%) | 17,250.00 | +33.50 (3.44%) | 93 -33.33% |
15,845 +1.94% | NA (0.00%) | 17,300.00 | +30.40 (2.94%) | 857 -1.75% |
1,175 -4.51% | -0.05 (5.56%) | 17,350.00 | -124.75 (10.12%) | 13 0.00% |
6,125 +36.28% | +0.10 (12.50%) | 17,400.00 | -162.90 (12.31%) | 194 -5.15% |
746 -2.14% | -0.10 (11.76%) | 17,450.00 | -391.50 (24.48%) | 7 +14.29% |
32,915 -25.88% | -0.05 (6.67%) | 17,500.00 | +26.15 (2.12%) | 436 -15.60% |
982 +14.66% | -0.10 (12.50%) | 17,550.00 | -42.45 (3.14%) | 27 0.00% |
9,392 -10.35% | -0.10 (13.33%) | 17,600.00 | -161.45 (10.63%) | 36 -44.44% |
697 +48.64% | -0.20 (25.00%) | 17,650.00 | -227.30 (13.90%) | 3 0.00% |
3,287 +9.86% | -0.20 (25.00%) | 17,700.00 | -37.45 (2.51%) | 53 -28.30% |
1,300 +0.31% | -0.20 (28.57%) | 17,750.00 | -330.15 (17.97%) | 18 0.00% |
2,647 -16.24% | -0.20 (26.67%) | 17,800.00 | -14.75 (0.93%) | 124 -96.77% |
151 -6.62% | -0.25 (33.33%) | 17,850.00 | -322.90 (16.73%) | 3 0.00% |
914 -7.77% | -0.10 (13.33%) | 17,900.00 | -14.15 (0.85%) | 7 -28.57% |
184 -4.89% | NA (0.00%) | 17,950.00 | -23.75 (1.37%) | 1 0.00% |
22,479 -6.64% | -0.15 (21.43%) | 18,000.00 | +6.85 (0.39%) | 96 -7.29% |
181 +3.87% | -0.20 (28.57%) | 18,050.00 | -253.20 (12.29%) | 6 0.00% |
306 -18.30% | -0.15 (21.43%) | 18,100.00 | -32.50 (1.72%) | 9 -11.11% |
68 +2.94% | -0.05 (7.69%) | 18,150.00 | -303.40 (13.72%) | 21 0.00% |
1,113 +6.02% | +0.05 (10.00%) | 18,200.00 | -402.55 (17.06%) | 5 0.00% |
369 -8.94% | -0.05 (9.09%) | 18,250.00 | -328.55 (14.06%) | 4 +50.00% |
260 -17.69% | -0.05 (7.69%) | 18,300.00 | -382.55 (15.68%) | 5 0.00% |
134 +25.37% | -0.05 (6.25%) | 18,350.00 | -338.05 (13.82%) | 5 +40.00% |
142 -7.75% | -0.10 (13.33%) | 18,400.00 | +236.55 (12.31%) | 3 0.00% |
86 +43.02% | NA (0.00%) | 18,450.00 | -335.30 (13.19%) | 1 0.00% |
8,771 -24.32% | -0.05 (8.33%) | 18,500.00 | -21.85 (0.96%) | 16 -6.25% |
70 -25.71% | -0.10 (12.50%) | 18,550.00 | -328.80 (12.47%) | 4 0.00% |
274 0.00% | -0.15 (23.08%) | 18,600.00 | +22.40 (0.96%) | 59 +3.39% |
83 +20.48% | -0.20 (28.57%) | 18,650.00 | -310.35 (11.42%) | 1 0.00% |
108 -34.26% | -0.05 (7.69%) | 18,700.00 | +27.75 (1.14%) | 2 0.00% |
-- | -0.10 (16.67%) | 18,750.00 | +962.80 (62.33%) | -- |
364 +8.79% | -0.05 (8.33%) | 18,800.00 | +1,104.95 (76.07%) | 1 0.00% |
-- | -0.10 (16.67%) | 18,850.00 | +1,036.90 (66.02%) | -- |
193 +20.21% | -0.05 (8.33%) | 18,900.00 | -396.75 (12.99%) | 1 0.00% |
41 +9.76% | -0.15 (25.00%) | 18,950.00 | -334.60 (11.00%) | 1 0.00% |
35,694 -0.32% | -0.05 (9.09%) | 19,000.00 | +79.65 (2.97%) | 1 0.00% |
76 +15.79% | -0.30 (46.15%) | 19,050.00 | -305.65 (9.82%) | 1 0.00% |
-- | NA (0.00%) | 19,100.00 | +1,373.85 (92.61%) | -- |
86 -6.98% | -0.15 (23.08%) | 19,150.00 | -333.40 (10.29%) | 1 0.00% |
1,080 -0.46% | -0.25 (41.67%) | 19,200.00 | -423.80 (12.53%) | 3 0.00% |
113 -9.73% | -0.25 (38.46%) | 19,250.00 | -329.60 (9.88%) | 1 0.00% |
759 +13.83% | -0.15 (27.27%) | 19,300.00 | -155.40 (4.84%) | 1 0.00% |
385 +21.30% | -0.05 (9.09%) | 19,350.00 | -328.60 (9.56%) | 1 0.00% |
-- | -0.15 (25.00%) | 19,400.00 | +1,735.95 (122.13%) | -- |
562 +3.91% | -0.25 (38.46%) | 19,450.00 | -327.65 (9.27%) | 1 0.00% |
49,507 -26.70% | -0.15 (27.27%) | 19,500.00 | -67.20 (2.02%) | 6 +83.33% |
14,085 -19.34% | -0.15 (27.27%) | 19,550.00 | +1.55 (0.05%) | 2 0.00% |