NIFTY Next 50 Option Chain
NIFTY
BANKNIFTY
SENSEX
FINNIFTY
MIDCPNIFTY
BANKEX
Quick Basket
Terminal
Expiry
06 Dec
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) | ||
|---|---|---|---|---|---|---|
-- | -6,102.25 (27.97%) | 57,000.00 | -3.20 (98.46%) | -- | ||
-- | -6,110.10 (28.64%) | 57,500.00 | -4.25 (98.84%) | -- | ||
-- | -6,118.15 (29.36%) | 58,000.00 | -5.55 (99.11%) | -- | ||
-- | -6,126.65 (30.10%) | 58,500.00 | -7.20 (99.31%) | -- | ||
-- | -6,135.50 (30.89%) | 59,000.00 | -9.30 (99.47%) | -- | ||
-- | -6,144.90 (31.72%) | 59,500.00 | -11.90 (99.58%) | -- | ||
-- | -6,154.95 (32.59%) | 60,000.00 | -15.15 (99.67%) | -- | ||
-- | -6,165.70 (33.51%) | 60,500.00 | -19.15 (99.74%) | -- | ||
-- | -6,177.25 (34.49%) | 61,000.00 | -24.05 (99.79%) | -- | ||
-- | -6,189.95 (35.52%) | 61,500.00 | -29.90 (99.67%) | -- | ||
-- | -6,203.70 (36.62%) | 62,000.00 | -36.90 (99.33%) | -- | ||
-- | -6,218.85 (37.78%) | 62,500.00 | -45.25 (98.91%) | -- | ||
-- | -3,005.30 (23.03%) | 62,700.00 | -109.60 (99.46%) | -- | ||
-- | -3,010.70 (23.24%) | 62,800.00 | -113.75 (99.39%) | -- | ||
-- | -3,016.20 (23.46%) | 62,900.00 | -118.05 (99.33%) | -- | ||
-- | -6,235.45 (39.02%) | 63,000.00 | -20.60 (95.81%) | 3 0.00% | ||
-- | -3,027.65 (23.89%) | 63,100.00 | -127.05 (99.22%) | -- | ||
-- | -3,033.55 (24.12%) | 63,200.00 | -131.70 (99.13%) | -- | ||
-- | -3,039.55 (24.35%) | 63,300.00 | -136.50 (99.06%) | -- | ||
-- | -3,885.75 (29.37%) | 63,400.00 | -114.65 (98.75%) | -- | ||
-- | -6,253.60 (40.35%) | 63,500.00 | -66.40 (97.58%) | -- | ||
-- | -3,896.80 (29.87%) | 63,600.00 | -123.10 (98.52%) | -- | ||
-- | -3,902.45 (30.13%) | 63,700.00 | -127.55 (98.42%) | -- | ||
-- | -3,908.25 (30.40%) | 63,800.00 | -132.10 (98.29%) | -- | ||
-- | -3,914.20 (30.67%) | 63,900.00 | -136.75 (98.13%) | -- | ||
-- | -6,273.35 (41.76%) | 64,000.00 | -79.45 (96.48%) | -- | ||
-- | -3,926.40 (31.22%) | 64,100.00 | -146.40 (97.83%) | -- | ||
-- | -3,932.70 (31.50%) | 64,200.00 | -151.45 (97.68%) | -- | ||
-- | -3,939.10 (31.79%) | 64,300.00 | -156.50 (97.48%) | -- | ||
-- | -3,945.65 (32.08%) | 64,400.00 | -161.80 (97.29%) | -- | ||
-- | -6,294.80 (43.27%) | 64,500.00 | -94.05 (94.95%) | -- | ||
-- | -3,959.05 (32.68%) | 64,600.00 | -172.65 (96.89%) | -- | ||
-- | -3,965.95 (32.99%) | 64,700.00 | -178.25 (96.66%) | -- | ||
-- | -3,972.95 (33.30%) | 64,800.00 | -184.00 (96.44%) | -- | ||
-- | -3,980.05 (33.62%) | 64,900.00 | -189.80 (96.17%) | -- | ||
-- | -6,317.65 (44.88%) | 65,000.00 | -110.15 (92.95%) | -- | ||
-- | -5,615.85 (42.30%) | 65,100.00 | -136.35 (93.68%) | -- | ||
-- | -5,621.35 (42.64%) | 65,200.00 | -140.50 (93.26%) | -- | ||
-- | -5,626.90 (42.99%) | 65,300.00 | -144.70 (92.82%) | -- | ||
-- | -5,632.45 (43.34%) | 65,400.00 | -148.95 (92.34%) | -- | ||
-- | -6,341.70 (46.60%) | 65,500.00 | -127.45 (90.36%) | -- | ||
-- | -5,643.80 (44.05%) | 65,600.00 | -157.60 (91.34%) | -- | ||
-- | -5,649.55 (44.42%) | 65,700.00 | -162.00 (90.81%) | -- | ||
-- | -6,356.55 (47.69%) | 65,800.00 | -138.20 (88.48%) | -- | ||
-- | -6,361.55 (48.06%) | 65,900.00 | -141.85 (87.81%) | -- | ||
-- | -6,366.50 (48.44%) | 66,000.00 | -145.45 (87.10%) | -- | ||
-- | -6,371.50 (48.82%) | 66,100.00 | -149.05 (86.33%) | -- | ||
-- | -6,376.45 (49.21%) | 66,200.00 | -152.70 (85.57%) | -- | ||
-- | -6,381.40 (49.60%) | 66,300.00 | -156.30 (84.76%) | -- | ||
-- | -6,386.35 (50.00%) | 66,400.00 | -159.85 (83.91%) | -- | ||
-- | -6,391.30 (50.40%) | 66,500.00 | -163.45 (83.05%) | -- | ||
-- | -6,396.15 (50.80%) | 66,600.00 | -166.95 (82.14%) | -- | ||
-- | -6,400.95 (51.21%) | 66,700.00 | -170.40 (81.20%) | -- | ||
-- | -6,405.70 (51.63%) | 66,800.00 | -173.80 (80.22%) | -- | ||
-- | -6,410.35 (52.05%) | 66,900.00 | -177.15 (79.21%) | -- | ||
-- | -6,415.00 (52.48%) | 67,000.00 | -76.35 (60.24%) | 8 0.00% | ||
-- | -6,419.50 (52.91%) | 67,100.00 | -183.50 (77.07%) | -- | ||
-- | -6,423.90 (53.34%) | 67,200.00 | -186.60 (75.96%) | -- | ||
-- | -6,428.20 (53.78%) | 67,300.00 | -189.50 (74.80%) | -- | ||
-- | -6,432.35 (54.23%) | 67,400.00 | -192.30 (73.61%) | -- | ||
-- | -6,436.35 (54.68%) | 67,500.00 | -194.95 (72.38%) | -- | ||
-- | -6,440.25 (55.13%) | 67,600.00 | -197.45 (71.11%) | -- | ||
-- | -6,443.90 (55.59%) | 67,700.00 | -199.85 (69.83%) | -- | ||
-- | -6,447.45 (56.05%) | 67,800.00 | -201.95 (68.48%) | -- | ||
-- | -6,450.70 (56.52%) | 67,900.00 | -203.90 (67.12%) | -- | ||
1 0.00% | +1,670.45 (52.20%) | 68,000.00 | -86.95 (44.76%) | 112 0.00% | ||
-- | -6,456.65 (57.47%) | 68,100.00 | -207.10 (64.26%) | -- | ||
-- | -6,459.30 (57.95%) | 68,200.00 | -208.40 (62.79%) | -- | ||
-- | -6,461.60 (58.43%) | 68,300.00 | -209.35 (61.27%) | -- | ||
-- | -6,463.65 (58.92%) | 68,400.00 | -210.05 (59.72%) | -- | ||
-- | -6,465.45 (59.41%) | 68,500.00 | -210.45 (58.14%) | -- | ||
-- | -6,466.85 (59.91%) | 68,600.00 | -210.55 (56.52%) | -- | ||
-- | -6,467.95 (60.41%) | 68,700.00 | -210.30 (54.87%) | -- | ||
-- | -6,468.75 (60.91%) | 68,800.00 | -209.65 (53.18%) | -- | ||
-- | -6,469.10 (61.42%) | 68,900.00 | -208.70 (51.47%) | -- | ||
7 0.00% | +1,898.10 (91.31%) | 69,000.00 | -91.45 (30.38%) | 1 0.00% | ||
-- | -6,468.70 (62.44%) | 69,100.00 | -205.60 (47.96%) | -- | ||
-- | -6,467.85 (62.96%) | 69,200.00 | -203.40 (46.16%) | -- | ||
-- | -6,466.55 (63.48%) | 69,300.00 | -200.80 (44.34%) | -- | ||
-- | -6,464.80 (64.00%) | 69,400.00 | -197.65 (42.47%) | -- | ||
-- | -6,462.60 (64.52%) | 69,500.00 | -65.90 (18.83%) | 2 0.00% | ||
-- | -6,459.85 (65.05%) | 69,600.00 | -190.00 (38.68%) | -- | ||
-- | -6,456.65 (65.58%) | 69,700.00 | -1,736.10 (84.47%) | 15 0.00% | ||
-- | -6,452.85 (66.11%) | 69,800.00 | -180.25 (34.79%) | -- | ||
-- | -6,448.50 (66.64%) | 69,900.00 | -174.60 (32.82%) | -- | ||
-- | +449.05 (16.63%) | 70,000.00 | -168.35 (30.82%) | -- | ||
-- | -6,438.15 (67.71%) | 70,100.00 | -161.50 (28.81%) | -- | ||
-- | -6,432.05 (68.24%) | 70,200.00 | -154.05 (26.78%) | -- | ||
-- | -6,425.35 (68.78%) | 70,300.00 | -269.05 (37.71%) | 12 0.00% | ||
-- | -6,418.05 (69.31%) | 70,400.00 | -731.70 (60.97%) | 3 0.00% | ||
20 0.00% | +566.65 (25.76%) | 70,500.00 | -306.65 (38.33%) | 3 0.00% | ||
2 0.00% | +772.00 (40.19%) | 70,600.00 | -1,099.10 (67.91%) | 1 0.00% | ||
3 0.00% | +1,084.80 (70.65%) | 70,700.00 | -69.30 (11.26%) | 1 0.00% | ||
-- | +558.65 (28.07%) | 70,800.00 | -115.85 (16.79%) | 9 0.00% | ||
6 0.00% | +518.05 (26.43%) | 70,900.00 | -160.00 (21.05%) | 8 0.00% | ||
30 0.00% | +528.50 (28.11%) | 71,000.00 | +24.55 (3.64%) | 93 0.00% | ||
3 0.00% | 0.00 (0.00%) | 71,100.00 | -269.75 (28.88%) | 10 0.00% | ||
3 0.00% | +1,072.35 (89.36%) | 71,200.00 | -43.20 (5.84%) | -- | ||
1 0.00% | +1,071.00 (94.36%) | 71,300.00 | -28.15 (3.72%) | -- | ||
1 0.00% | +690.65 (47.63%) | 71,400.00 | -136.20 (15.13%) | 2 0.00% | ||
14 0.00% | +475.45 (29.70%) | 71,500.00 | -158.65 (16.56%) | 2 0.00% | ||
4 0.00% | +491.35 (32.28%) | 71,600.00 | -114.35 (12.04%) | 2 0.00% | ||
1 0.00% | 0.00 (0.00%) | 71,700.00 | -161.75 (15.63%) | 2 0.00% | ||
1 0.00% | 0.00 (0.00%) | 71,800.00 | +82.00 (9.88%) | -- | ||
3 0.00% | 0.00 (0.00%) | 71,900.00 | -148.10 (13.46%) | 1 0.00% | ||
59 +31.11% | +255.60 (17.82%) | 72,000.00 | -27.10 (2.66%) | 3 0.00% | ||
4 0.00% | +414.90 (31.92%) | 72,100.00 | +120.00 (13.11%) | -- | ||
1 0.00% | +521.55 (45.87%) | 72,200.00 | +142.10 (15.18%) | -- | ||
10 0.00% | +126.65 (9.95%) | 72,300.00 | +164.95 (17.22%) | -- | ||
8 0.00% | +294.70 (26.79%) | 72,400.00 | -81.35 (6.51%) | 1 0.00% | ||
35 +66.67% | +239.10 (19.86%) | 72,500.00 | +165.45 (15.76%) | 4 0.00% | ||
3 +200.00% | +61.65 (4.98%) | 72,600.00 | +64.30 (5.00%) | 5 0.00% | ||
-- | -6,047.30 (81.26%) | 72,700.00 | +78.35 (6.03%) | 1 0.00% | ||
9 +125.00% | +373.00 (49.73%) | 72,800.00 | +31.25 (2.23%) | 1 0.00% | ||
1 0.00% | 0.00 (0.00%) | 72,900.00 | +319.15 (29.14%) | -- | ||
2 0.00% | +151.05 (15.90%) | 73,000.00 | +347.60 (31.05%) | -- | ||
3 0.00% | +15.35 (1.29%) | 73,100.00 | +376.85 (32.94%) | -- | ||
1 0.00% | +375.30 (47.81%) | 73,200.00 | +404.00 (34.47%) | -- | ||
3 0.00% | +46.80 (4.37%) | 73,300.00 | +434.85 (36.32%) | -- | ||
-- | -5,854.90 (84.49%) | 73,400.00 | +466.50 (38.15%) | -- | ||
-- | -5,823.90 (84.93%) | 73,500.00 | +498.90 (39.95%) | -- | ||
-- | -5,792.15 (85.36%) | 73,600.00 | +531.95 (41.71%) | -- | ||
-- | -5,759.65 (85.79%) | 73,700.00 | +565.75 (43.44%) | -- | ||
-- | -5,726.50 (86.20%) | 73,800.00 | +600.30 (45.15%) | -- | ||
-- | -5,692.65 (86.62%) | 73,900.00 | +635.50 (46.83%) | -- | ||
-- | -5,658.15 (87.02%) | 74,000.00 | +671.35 (48.47%) | -- | ||
-- | -5,619.90 (87.41%) | 74,100.00 | +711.00 (50.41%) | -- | ||
-- | -5,584.20 (87.80%) | 74,200.00 | +748.00 (51.96%) | -- | ||
-- | -5,547.95 (88.19%) | 74,300.00 | +785.70 (53.49%) | -- | ||
-- | -5,510.95 (88.56%) | 74,400.00 | +823.95 (54.98%) | -- | ||
-- | -5,473.45 (88.93%) | 74,500.00 | +862.80 (56.43%) | -- | ||
-- | -5,435.40 (89.29%) | 74,600.00 | +902.25 (57.85%) | -- | ||
-- | -5,396.75 (89.65%) | 74,700.00 | +942.25 (59.23%) | -- | ||
-- | -5,357.55 (89.99%) | 74,800.00 | +982.80 (60.58%) | -- | ||
-- | -5,317.85 (90.33%) | 74,900.00 | +1,023.85 (61.89%) | -- | ||
-- | -5,277.70 (90.66%) | 75,000.00 | +1,065.40 (63.17%) | -- | ||
-- | -5,237.00 (90.99%) | 75,100.00 | +1,107.45 (64.41%) | -- | ||
-- | -5,195.85 (91.30%) | 75,200.00 | +1,149.95 (65.62%) | -- | ||
-- | -5,154.25 (91.61%) | 75,300.00 | +1,192.85 (66.78%) | -- | ||
-- | -5,112.25 (91.91%) | 75,400.00 | +1,236.25 (67.92%) | -- | ||
-- | -5,069.90 (92.21%) | 75,500.00 | +1,279.95 (69.01%) | -- | ||