Option Chain

CALL						Strike Price	PUT
LTP()	CNG %	Vol (Cr) LTP()	Vol %	OI (Cr) OI %Chg	OI %Chg		LTP()	CNG %	Vol (Cr) LTP()	Vol %	OI (Cr) OI %Chg	OI %Chg
51.25 BUY SELL Quote	-34.17	2,836 51.25	-99.51	229,125.00 229,125.00	-9.32	26,450	445.60	17.62	56 445.60	-99.40	67,200.00 67,200.00	0.67 BUY SELL Quote
8.00 BUY SELL Quote	-24.53	433 8.0	-99.40	122,850.00 122,850.00	-6.08	27,050
6.10 BUY SELL Quote	-25.15	59 6.10	-99.90	69,450.00 69,450.00	-1.49	27,150	1,070.00	6.80	5 1070.0	-98.89	600.00 600.00	-11.11 BUY SELL Quote
5.20 BUY SELL Quote	-17.46	184 5.20	-99.18	65,325.00 65,325.00	0.46	27,250
3,082.65 BUY SELL Quote	0.00	0 3082.65	-100.00	75.00 75.00	0.00	23,050
2,703.70 BUY SELL Quote	0.13	0 2703.70	-100.00	750.00 750.00	0.00	23,450
2,594.90 BUY SELL Quote	-0.15	0 2594.90	-100.00	75.00 75.00	0.00	23,550
2,317.60 BUY SELL Quote	0.25	0 2317.60	-100.00	3,225.00 3,225.00	0.00	23,700
2,351.60 BUY SELL Quote	0.25	0 2351.60	-100.00	3,375.00 3,375.00	0.00	23,800
799.50 BUY SELL Quote	-12.53	21 799.50	-99.78	4,200.00 4,200.00	-8.20	25,250	22.90	9.57	1,390 22.90	-99.51	131,175.00 131,175.00	8.97 BUY SELL Quote
7,131.00 BUY SELL Quote	0.00	0 7131.0	-100.00	9,125.00 9,125.00	0.00	19,000
9,900.00 BUY SELL Quote	0.00	0 9900.0	-100.00	350.00 350.00	0.00	16,000
4,046.60 BUY SELL Quote	-2.28	22 4046.60	-99.78	405,500.00 405,500.00	0.00	22,000	3.55	1.43	2,175 3.55	-98.05	1,426,100.00 1,426,100.00	2.68 BUY SELL Quote
588.80 BUY SELL Quote	-13.75	3,597 588.80	-99.78	891,450.00 891,450.00	3.04	25,500	43.90	17.07	47,379 43.90	-99.35	4,617,150.00 4,617,150.00	3.47 BUY SELL Quote
502.30 BUY SELL Quote	-15.10	795 502.30	-99.34	251,025.00 251,025.00	-0.15	25,600	56.75	21.39	20,645 56.75	-99.36	1,534,875.00 1,534,875.00	6.31 BUY SELL Quote
459.70 BUY SELL Quote	-16.75	37 459.70	-99.80	27,375.00 27,375.00	0.27	25,650	65.60	23.77	3,987 65.60	-99.19	229,725.00 229,725.00	24.16 BUY SELL Quote
312.05 BUY SELL Quote	-19.45	1,606 312.05	-99.30	142,200.00 142,200.00	5.51	25,850	115.75	29.62	6,833 115.75	-99.19	340,575.00 340,575.00	3.51 BUY SELL Quote
104.55 BUY SELL Quote	-29.29	3,534 104.55	-99.52	351,450.00 351,450.00	4.55	26,250	304.25	22.29	511 304.25	-99.43	172,200.00 172,200.00	-1.29 BUY SELL Quote
3,059.95 BUY SELL Quote	-1.62	0 3059.95	-100.00	0.00 0.00	0.00	23,250
2,828.10 BUY SELL Quote	-0.23	0 2828.10	-100.00	4,725.00 4,725.00	0.00	23,300
2,787.00 BUY SELL Quote	-0.18	0 2787.0	-100.00	75.00 75.00	0.00	23,350
2,909.25 BUY SELL Quote	4.76	0 2909.25	-100.00	0.00 0.00	0.00	23,400
2,396.35 BUY SELL Quote	-0.15	0 2396.35	-100.00	150.00 150.00	0.00	23,750
2,286.45 BUY SELL Quote	-0.22	0 2286.45	-100.00	150.00 150.00	0.00	23,850
1,060.00 BUY SELL Quote	-8.39	878 1060.0	-99.54	1,730,850.00 1,730,850.00	0.93	25,000	13.85	1.09	16,860 13.85	-99.49	5,333,125.00 5,333,125.00	1.79 BUY SELL Quote
3,043.60 BUY SELL Quote	-3.11	95 3043.60	-99.55	724,450.00 724,450.00	0.06	23,000	4.20	-9.68	4,223 4.20	-98.68	2,572,225.00 2,572,225.00	3.46 BUY SELL Quote
73.35 BUY SELL Quote	-31.77	7,839 73.35	-97.92	488,100.00 488,100.00	122.65	26,350	375.20	21.25	391 375.20	-99.15	87,300.00 87,300.00	-4.51 BUY SELL Quote
10.10 BUY SELL Quote	-27.86	821 10.10	-98.97	168,300.00 168,300.00	-0.18	26,950	895.00	8.70	5 895.0	-96.67	1,425.00 1,425.00	5.56 BUY SELL Quote
7.20 BUY SELL Quote	-22.16	4,933 7.20	-99.21	667,275.00 667,275.00	-5.72	27,100
3,169.80 BUY SELL Quote	-0.09	0 3169.80	-100.00	450.00 450.00	0.00	23,200
2,557.75 BUY SELL Quote	-3.04	10 2557.75	-99.42	181,800.00 181,800.00	-0.29	23,500	4.90	-6.67	1,678 4.90	-99.58	1,100,400.00 1,100,400.00	-0.03 BUY SELL Quote
1,800.50 BUY SELL Quote	0.26	0 1800.50	-100.00	375.00 375.00	0.00	24,350
1,546.25 BUY SELL Quote	-5.97	154 1546.25	-95.63	189,900.00 189,900.00	-1.86	24,500	7.35	-2.00	6,716 7.35	-99.32	1,486,350.00 1,486,350.00	-3.06 BUY SELL Quote
1,586.80 BUY SELL Quote	0.00	0 1586.80	-100.00	675.00 675.00	0.00	24,550
674.65 BUY SELL Quote	-12.10	175 674.65	-99.54	159,825.00 159,825.00	-0.56	25,400	33.50	17.75	16,281 33.50	-99.26	1,237,425.00 1,237,425.00	7.04 BUY SELL Quote
167.45 BUY SELL Quote	-24.78	29,641 167.45	-99.28	2,196,750.00 2,196,750.00	2.39	26,100	217.00	24.75	28,932 217.0	-99.18	1,873,875.00 1,873,875.00	4.11 BUY SELL Quote
143.45 BUY SELL Quote	-26.98	5,193 143.45	-99.32	363,825.00 363,825.00	-5.48	26,150	245.20	24.53	2,228 245.20	-99.49	252,300.00 252,300.00	-9.30 BUY SELL Quote
124.35 BUY SELL Quote	-27.56	30,641 124.35	-99.32	3,673,725.00 3,673,725.00	5.81	26,200	273.35	22.61	9,656 273.35	-99.57	2,391,150.00 2,391,150.00	-2.48 BUY SELL Quote
43.60 BUY SELL Quote	-32.56	59,259 43.60	-99.21	5,188,050.00 5,188,050.00	-9.38	26,500	495.00	19.16	3,685 495.0	-99.68	1,962,675.00 1,962,675.00	-2.41 BUY SELL Quote
29.40 BUY SELL Quote	-34.59	19,104 29.40	-99.23	1,200,525.00 1,200,525.00	4.21	26,600	578.95	17.37	213 578.95	-99.78	215,550.00 215,550.00	0.42 BUY SELL Quote
12.75 BUY SELL Quote	-32.54	713 12.75	-99.70	132,075.00 132,075.00	6.92	26,850	840.00	17.49	1 840.0	-99.78	4,425.00 4,425.00	0.00 BUY SELL Quote
3,281.50 BUY SELL Quote	-0.17	0 3281.50	-100.00	825.00 825.00	0.00	22,850
2,236.20 BUY SELL Quote	-0.26	0 2236.20	-100.00	1,050.00 1,050.00	0.00	23,900
2,186.40 BUY SELL Quote	-0.28	0 2186.40	-100.00	75.00 75.00	0.00	23,950
2,008.20 BUY SELL Quote	0.18	0 2008.20	-100.00	150.00 150.00	0.00	24,150
1,858.00 BUY SELL Quote	0.19	0 1858.0	-100.00	1,800.00 1,800.00	0.00	24,300
1,712.90 BUY SELL Quote	0.22	0 1712.90	-100.00	375.00 375.00	0.00	24,450
1,498.95 BUY SELL Quote	0.00	0 1498.95	-100.00	375.00 375.00	0.00	24,650
6,800.00 BUY SELL Quote	2.10	0 6800.0	-100.00	1,075.00 1,075.00	0.00	19,500
5,054.45 BUY SELL Quote	-1.90	15 5054.45	-99.70	369,500.00 369,500.00	-0.24	21,000	2.60	8.33	475 2.60	-99.39	1,335,675.00 1,335,675.00	0.33 BUY SELL Quote
418.70 BUY SELL Quote	-17.29	5,773 418.70	-98.95	641,175.00 641,175.00	23.86	25,700	74.85	24.85	46,527 74.85	-98.98	3,274,350.00 3,274,350.00	51.22 BUY SELL Quote
347.00 BUY SELL Quote	-18.46	13,760 347.0	-99.02	867,375.00 867,375.00	-1.41	25,800	99.75	29.04	52,613 99.75	-99.13	2,728,350.00 2,728,350.00	-19.02 BUY SELL Quote
61.60 BUY SELL Quote	-32.27	34,613 61.60	-99.00	3,576,300.00 3,576,300.00	13.42	26,400	412.25	20.49	3,439 412.25	-99.36	798,825.00 798,825.00	-6.72 BUY SELL Quote
5.05 BUY SELL Quote	-14.41	2,513 5.05	-99.38	500,850.00 500,850.00	4.12	27,300	1,255.00	8.00	16 1255.0	-97.63	33,300.00 33,300.00	-1.55 BUY SELL Quote
4.55 BUY SELL Quote	-12.50	307 4.55	-98.24	13,575.00 13,575.00	-12.56	27,350
4.35 BUY SELL Quote	-7.45	2,058 4.35	-99.17	314,025.00 314,025.00	-6.33	27,400
2,911.60 BUY SELL Quote	0.00	0 2911.60	-100.00	75.00 75.00	0.00	23,100
2,982.10 BUY SELL Quote	-0.11	0 2982.10	-100.00	11,100.00 11,100.00	0.00	23,150
1,320.00 BUY SELL Quote	-8.54	2 1320.0	-99.67	6,075.00 6,075.00	0.00	24,700	9.20	-1.60	2,740 9.20	-99.31	312,375.00 312,375.00	-3.83 BUY SELL Quote
1,196.75 BUY SELL Quote	-0.29	0 1196.75	-100.00	1,350.00 1,350.00	0.00	24,950
220.00 BUY SELL Quote	-22.19	67,493 220.0	-99.30	7,342,175.00 7,342,175.00	9.45	26,000	171.35	26.69	85,462 171.35	-99.25	7,452,750.00 7,452,750.00	2.59 BUY SELL Quote
8,039.00 BUY SELL Quote	-1.00	1 8039.0	-99.33	52,750.00 52,750.00	0.00	18,000	1.90	18.75	14 1.90	-99.85	129,125.00 129,125.00	-0.58 BUY SELL Quote
710.00 BUY SELL Quote	-13.46	1 710.0	-99.95	4,950.00 4,950.00	0.00	25,350	29.20	12.96	1,702 29.20	-99.52	159,300.00 159,300.00	15.56 BUY SELL Quote
249.60 BUY SELL Quote	-21.11	8,397 249.60	-98.52	255,150.00 255,150.00	64.19	25,950	151.25	27.74	11,868 151.25	-98.99	364,275.00 364,275.00	30.81 BUY SELL Quote
191.75 BUY SELL Quote	-23.91	5,688 191.75	-99.23	277,575.00 277,575.00	18.32	26,050	195.00	26.99	4,859 195.0	-99.35	231,225.00 231,225.00	-3.57 BUY SELL Quote
24.40 BUY SELL Quote	-35.28	2,356 24.40	-99.11	188,850.00 188,850.00	10.73	26,650	592.55	9.64	11 592.55	-99.48	43,275.00 43,275.00	-0.52 BUY SELL Quote
11.20 BUY SELL Quote	-29.78	8,008 11.20	-99.07	643,500.00 643,500.00	-7.09	26,900	862.00	12.69	45 862.0	-99.44	50,850.00 50,850.00	-1.74 BUY SELL Quote
2,919.95 BUY SELL Quote	0.00	0 2919.95	-100.00	1,875.00 1,875.00	0.00	22,950
1,747.80 BUY SELL Quote	0.00	0 1747.80	-100.00	2,475.00 2,475.00	0.00	24,400
1,396.95 BUY SELL Quote	0.00	0 1396.95	-100.00	2,100.00 2,100.00	0.00	24,750
1,315.90 BUY SELL Quote	0.29	0 1315.90	-100.00	675.00 675.00	0.00	24,850
1,173.30 BUY SELL Quote	-5.38	33 1173.30	-99.21	27,300.00 27,300.00	-3.19	24,900	11.75	0.86	2,862 11.75	-99.51	347,775.00 347,775.00	5.46 BUY SELL Quote
990.00 BUY SELL Quote	-10.53	1 990.0	-99.56	1,350.00 1,350.00	0.00	25,050	15.10	4.50	556 15.10	-99.24	81,300.00 81,300.00	10.39 BUY SELL Quote
966.20 BUY SELL Quote	-8.81	9 966.20	-99.20	18,150.00 18,150.00	0.41	25,100	16.25	3.83	4,956 16.25	-99.44	518,475.00 518,475.00	10.71 BUY SELL Quote
1,023.10 BUY SELL Quote	0.37	0 1023.10	-100.00	1,425.00 1,425.00	0.00	25,150
6,037.75 BUY SELL Quote	-1.65	10 6037.75	-99.93	309,425.00 309,425.00	0.00	20,000	2.20	-2.22	143 2.20	-99.64	589,675.00 589,675.00	-0.58 BUY SELL Quote
9.50 BUY SELL Quote	-25.78	27,711 9.50	-99.43	7,116,975.00 7,116,975.00	-0.53	27,000	959.00	11.33	1,058 959.0	-99.49	1,276,325.00 1,276,325.00	-0.84 BUY SELL Quote
9,100.00 BUY SELL Quote	0.00	1 9100.0	-98.67	110,025.00 110,025.00	0.00	17,000	1.80	50.00	6 1.80	-99.83	129,200.00 129,200.00	0.00 BUY SELL Quote
776.00 BUY SELL Quote	-10.64	98 776.0	-99.43	80,550.00 80,550.00	-2.19	25,300	26.30	13.12	11,745 26.30	-99.35	1,272,300.00 1,272,300.00	11.16 BUY SELL Quote
549.80 BUY SELL Quote	-13.89	9 549.80	-99.79	10,275.00 10,275.00	-2.14	25,550	49.90	22.15	3,726 49.90	-99.31	251,250.00 251,250.00	2.63 BUY SELL Quote
384.80 BUY SELL Quote	-17.16	235 384.80	-99.70	70,500.00 70,500.00	2.84	25,750	86.30	26.26	9,482 86.30	-99.14	607,575.00 607,575.00	52.65 BUY SELL Quote
280.45 BUY SELL Quote	-20.11	25,619 280.45	-98.78	1,299,525.00 1,299,525.00	10.77	25,900	130.65	26.05	50,814 130.65	-98.87	2,071,725.00 2,071,725.00	23.15 BUY SELL Quote
89.05 BUY SELL Quote	-30.18	36,241 89.05	-99.37	2,759,175.00 2,759,175.00	9.03	26,300	341.05	22.95	4,318 341.05	-99.59	1,249,650.00 1,249,650.00	0.36 BUY SELL Quote
3,110.90 BUY SELL Quote	0.20	0 3110.90	-100.00	6,075.00 6,075.00	0.00	22,900
2,261.00 BUY SELL Quote	0.00	0 2261.0	-100.00	2,550.00 2,550.00	0.00	23,600
2,083.05 BUY SELL Quote	0.00	0 2083.05	-100.00	150.00 150.00	0.00	24,050
2,038.45 BUY SELL Quote	-0.29	0 2038.45	-100.00	1,650.00 1,650.00	0.00	24,100
1,953.00 BUY SELL Quote	0.05	0 1953.0	-100.00	5,325.00 5,325.00	0.00	24,200
1,896.00 BUY SELL Quote	-0.19	0 1896.0	-100.00	150.00 150.00	0.00	24,250
1,269.20 BUY SELL Quote	-5.35	8 1269.20	-99.37	27,750.00 27,750.00	-0.54	24,800	10.50	-0.94	3,880 10.50	-99.49	965,775.00 965,775.00	1.75 BUY SELL Quote
884.40 BUY SELL Quote	-8.49	19 884.40	-99.82	73,050.00 73,050.00	0.72	25,200	20.65	8.97	6,774 20.65	-99.39	912,075.00 912,075.00	1.82 BUY SELL Quote
2,067.40 BUY SELL Quote	-3.75	102 2067.40	-99.48	951,200.00 951,200.00	-0.18	24,000	5.60	-5.08	6,223 5.60	-99.47	3,296,050.00 3,296,050.00	-1.36 BUY SELL Quote
658.20 BUY SELL Quote	-10.61	14 658.20	-99.07	4,875.00 4,875.00	-1.52	25,450	38.70	19.26	4,388 38.70	-99.23	232,275.00 232,275.00	-5.26 BUY SELL Quote
35.80 BUY SELL Quote	-34.19	3,131 35.80	-99.19	208,200.00 208,200.00	13.26	26,550	538.20	18.44	3 538.20	-99.95	24,075.00 24,075.00	-0.62 BUY SELL Quote
20.90 BUY SELL Quote	-33.86	14,925 20.90	-99.36	1,339,125.00 1,339,125.00	1.11	26,700	672.40	15.81	63 672.40	-99.69	115,200.00 115,200.00	0.72 BUY SELL Quote
17.65 BUY SELL Quote	-33.52	2,781 17.65	-98.95	250,500.00 250,500.00	-10.48	26,750	705.00	11.82	2 705.0	-99.78	5,025.00 5,025.00	0.00 BUY SELL Quote
14.70 BUY SELL Quote	-32.72	9,620 14.70	-99.51	1,373,100.00 1,373,100.00	3.98	26,800	764.50	13.42	109 764.50	-99.35	161,850.00 161,850.00	-1.86 BUY SELL Quote
5.80 BUY SELL Quote	-15.94	5,890 5.80	-99.17	617,550.00 617,550.00	-18.44	27,200	1,139.00	8.59	24 1139.0	-99.62	102,750.00 102,750.00	0.00 BUY SELL Quote
2,495.80 BUY SELL Quote	-0.15	0 2495.80	-100.00	150.00 150.00	0.00	23,650
1,475.00 BUY SELL Quote	-5.04	1 1475.0	-99.85	7,425.00 7,425.00	0.00	24,600	8.00	-3.03	1,270 8.0	-99.63	310,575.00 310,575.00	2.35 BUY SELL Quote

Nifty 50

26,047.20

Prev. Close

26,145.40

Open

-98.20

High

26,083.50

Low

25,987.80

52 Wk High

26,325.80

52 Wk Low

21,743.65

Avg Price

-98.20

Spot Price

25,970.05

Contracts

461.44

Open Interest

16,177,500.00

Change In OI %

-0.77

Market Lot

75

Option Chain

Nifty 50

26,047.20

Prev. Close

26,145.40

Open

-98.20

High

26,083.50

Low

25,987.80

52 Wk High

26,325.80

52 Wk Low

21,743.65

Avg Price

-98.20

Spot Price

25,970.05

Contracts

461.44

Open Interest

16,177,500.00

Change In OI %

-0.77

Market Lot

75

Option Chain

Track your application