GOLDM
Gold Mini
98866
-179.00 (-0.18%)
Option Chain for GOLDM
19 Jun 2025 11:29 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 100 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85000 - | -3.00 | 6.50 | 43.57 | 86 | -4 | 283 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 85900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86000 - | 0.00 | 40.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 86900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87000 - | -1.00 | 68.00 | 0.00 | 2 | 3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 87900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88000 - | -2.50 | 4.00 | 0.00 | 7 | -7 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 88900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89000 - | -10.50 | 10.00 | 33.03 | 18 | -10 | 64 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 9936.00 | 0.00 | - 89600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 89900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.95 | 240 | -5 | 7 | 44.65 | 8976.50 | 26.50 | 7.22 90000 54.80 | -10.50 | 8.00 | 29.07 | 664 | -274 | 1,733 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 90900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 137 | 5 | 0.00 | 7690.00 | 100.50 | - 91000 -0.35 | -9.50 | 15.00 | 28.21 | 394 | -48 | 654 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 5071.00 | 0.00 | - 91500 2.00 | 0.00 | 150.00 | 0.00 | 5 | 2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 91900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 3 | 0.00 | 6862.50 | 1284.50 | - 92000 -151.00 | -8.00 | 19.00 | 25.79 | 1,901 | -151 | 1,973 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92100 - | 0.00 | 210.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92200 - | 0.00 | 2428.50 | 0.00 | 4 | 2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92300 - | 0.00 | 720.00 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 4029.00 | 0.00 | - 92400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92500 - | 18.50 | 20.00 | 24.29 | 3 | 15 | 15 | -0.02 |
| 0.00 | 0 | 1 | 1 | 0.00 | 2652.00 | 0.00 | - 92600 2.00 | 0.00 | 220.00 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92700 - | 0.00 | 350.00 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92800 - | -3.00 | 354.00 | 0.00 | 3 | 5 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 92900 - | -374.50 | 16.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.96 | 74 | -2 | 2 | 26.26 | 5900.00 | -263.00 | 20.80 93000 478.00 | -7.00 | 28.50 | 23.83 | 3,327 | -956 | 1,539 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 93100 - | -403.00 | 10.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 93200 - | -416.00 | 10.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 2 | 1 | 0.00 | 3000.00 | 0.00 | - 93300 1.50 | -429.50 | 10.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 93400 - | 119.50 | 250.00 | 0.00 | 4 | 3 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 5000.00 | -571.50 | - 93500 -1.00 | 44.00 | 50.00 | 24.41 | 1 | -1 | 0 | -0.04 |
| 0.00 | 0 | 1 | 1 | 0.00 | 3128.00 | 0.00 | - 93600 3.00 | -471.50 | 10.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 3099.50 | 0.00 | - 93700 3.00 | -485.50 | 11.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 93800 - | -500.00 | 12.00 | 0.00 | 6 | 3 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 93900 - | 0.00 | 547.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.96 | 230 | 30 | 140 | 22.43 | 4900.00 | -164.00 | 9.70 94000 -9.27 | -6.00 | 47.50 | 22.21 | 4,472 | -278 | 2,232 | -0.04 |
| 0.00 | 0 | 1 | 1 | 0.00 | 3500.00 | 0.00 | - 94100 1.00 | 0.00 | 474.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 94200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 5 | 1 | 0.00 | 2250.50 | 0.00 | - 94300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 94400 - | -44.00 | 1108.00 | 0.00 | 2 | 1 | 0 | 0.00 |
| 0.00 | 0 | 13 | 3 | 0.00 | 4262.00 | -50.00 | - 94500 - | -30.00 | 39.00 | 19.54 | 274 | 0 | 201 | -0.04 |
| 0.00 | 0 | 0 | 1 | 0.00 | 2698.00 | 0.00 | - 94600 - | 0.00 | 16.00 | 0.00 | 1 | 3 | 0 | 0.00 |
| 0.00 | 0 | 2 | 1 | 0.00 | 4110.50 | 0.00 | - 94700 -0.50 | -20.00 | 1314.50 | 0.00 | 3 | -1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 1850.50 | -108.50 | - 94800 -1.00 | 0.00 | 105.00 | 0.00 | 1 | -1 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 94900 - | 40.50 | 1520.00 | 0.00 | 6 | 1 | 0 | 0.00 |
| 0.94 | 522 | 15 | 177 | 20.10 | 3923.00 | -204.00 | 8.38 95000 9.93 | -27.50 | 71.00 | 19.98 | 5,485 | 149 | 4,373 | -0.06 |
| 0.00 | 0 | 0 | 3 | 0.00 | 2400.00 | 0.00 | - 95100 - | 0.00 | 716.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 2 | 6 | 0.00 | 2957.00 | 528.00 | - 95200 -1.00 | 0.00 | 111.50 | 0.00 | 3 | -2 | 0 | 0.00 |
|
|
||||||||||||||
| 0.00 | 0 | 1 | 3 | 0.00 | 2045.50 | 23.50 | - 95300 1.00 | 0.00 | 472.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 3500.00 | 0.00 | - 95400 -7.00 | 22.50 | 157.50 | 0.00 | 8 | -7 | 0 | 0.00 |
| - | 37 | -1 | 3 | - | 3183.00 | -537.50 | 6.89 95500 -7.00 | -44.00 | 86.50 | 18.75 | 699 | 7 | 255 | -0.08 |
| 0.00 | 0 | 3 | 1 | 0.00 | 1900.00 | 0.00 | - 95600 1.33 | 39.50 | 885.00 | 0.00 | 2 | 4 | 0 | 0.00 |
| 0.00 | 0 | 2 | 1 | 0.00 | 1661.50 | 0.00 | - 95700 -0.50 | 0.00 | 162.00 | 0.00 | 1 | -1 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 1651.50 | 1.00 | - 95800 7.00 | 0.00 | 844.00 | 0.00 | 2 | 7 | 0 | 0.00 |
| 0.00 | 0 | 0 | 1 | 0.00 | 3689.00 | 0.00 | - 95900 - | -132.50 | 486.50 | 0.00 | 3 | 1 | 0 | 0.00 |
| 0.92 | 548 | -71 | 300 | 16.25 | 2930.00 | -270.00 | 4.35 96000 5.48 | -57.00 | 119.50 | 18.06 | 5,789 | -389 | 2,385 | -0.11 |
| 0.00 | 0 | 3 | 2 | 0.00 | 1350.00 | -58.50 | - 96100 0.67 | -6.00 | 670.00 | 0.00 | 2 | 2 | 0 | 0.00 |
| 0.00 | 0 | 9 | 9 | 0.00 | 1896.00 | -5.00 | - 96200 -0.11 | 0.00 | 232.00 | 0.00 | 1 | -1 | 0 | 0.00 |
| 0.00 | 0 | 3 | 3 | 0.00 | 850.50 | -528.00 | - 96300 0.67 | 0.00 | 7.00 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 4 | 1 | 0.00 | 3412.00 | 0.00 | - 96400 1.25 | 3.00 | 781.50 | 0.00 | 2 | 5 | 0 | 0.00 |
| 0.88 | 0 | 1 | 6 | 16.11 | 2495.00 | -269.50 | - 96500 -122.00 | -72.00 | 167.00 | 17.43 | 1,416 | -122 | 328 | -0.14 |
| 0.00 | 0 | 3 | 8 | 0.00 | 1699.00 | 56.00 | - 96600 1.67 | -23.50 | 300.00 | 0.00 | 13 | 5 | 0 | 0.00 |
| 0.00 | 0 | -1 | 5 | 0.00 | 2550.00 | 0.00 | - 96700 1.00 | 16.50 | 305.00 | 0.00 | 6 | -1 | 0 | 0.00 |
| 0.00 | 0 | 4 | 5 | 0.00 | 1900.00 | 417.50 | - 96800 2.00 | 22.50 | 981.50 | 0.00 | 4 | 8 | 0 | 0.00 |
| 0.00 | 0 | 4 | 1 | 0.00 | 1567.50 | 0.00 | - 96900 1.50 | -470.50 | 16.00 | 0.00 | 2 | 6 | 0 | 0.00 |
| 0.81 | 829 | -59 | 590 | 16.35 | 2067.00 | -280.00 | 3.18 97000 0.58 | -93.50 | 232.00 | 16.78 | 11,238 | -34 | 2,635 | -0.19 |
| 0.00 | 0 | 2 | 6 | 0.00 | 2220.00 | 0.00 | - 97100 1.50 | 2.50 | 1040.50 | 0.00 | 2 | 3 | 0 | 0.00 |
| 0.00 | 0 | 5 | 4 | 0.00 | 2751.50 | -19.00 | - 97200 -0.20 | 0.00 | 443.50 | 0.00 | 1 | -1 | 0 | 0.00 |
| 0.00 | 0 | 2 | 3 | 0.00 | 1606.50 | 151.50 | - 97300 1.00 | 0.00 | 131.00 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 2 | 4 | 0.00 | 1010.00 | -27.00 | - 97400 3.00 | -420.00 | 165.00 | 0.00 | 2 | 6 | 0 | 0.00 |
| - | 81 | -11 | 62 | - | 653.00 | -1384.00 | 3.93 97500 -4.09 | -107.00 | 339.50 | 16.57 | 2,607 | 45 | 318 | -0.26 |
| 0.00 | 0 | 2 | 1 | 0.00 | 2500.00 | 0.00 | - 97600 3.00 | 25.00 | 1359.50 | 0.00 | 7 | 6 | 0 | 0.00 |
| 0.00 | 0 | 2 | 2 | 0.00 | 239.00 | -677.00 | - 97700 1.00 | 0.00 | 658.50 | 0.00 | 1 | 2 | 0 | 0.00 |
| 0.00 | 0 | 3 | 3 | 0.00 | 2124.00 | 287.00 | - 97800 -0.33 | -147.00 | 553.00 | 19.42 | 2 | -1 | 3 | -0.33 |
| 0.00 | 0 | 11 | 24 | 0.00 | 2205.00 | -35.00 | - 97900 - | -156.00 | 533.50 | 18.16 | 3 | 0 | 4 | -0.34 |
| 0.66 | 1,350 | -35 | 5,242 | 16.94 | 1360.50 | -267.00 | 1.60 98000 1.91 | -104.00 | 502.50 | 16.77 | 15,883 | -67 | 2,155 | -0.34 |
| 0.00 | 0 | 7 | 1 | 0.00 | 2193.50 | 0.00 | - 98100 0.14 | 47.50 | 770.50 | 21.50 | 1 | 1 | 0 | -0.39 |
| 0.62 | 1 | 1 | 12 | 18.05 | 1300.00 | -124.00 | - 98200 -1.00 | -35.50 | 691.50 | 0.00 | 2 | -1 | 0 | 0.00 |
| 0.61 | 1 | 1 | 4 | 16.73 | 1174.00 | -187.50 | 2.00 98300 2.00 | -130.50 | 687.00 | 18.33 | 2 | 2 | 2 | -0.40 |
| 0.61 | 0 | -1 | 1 | 12.88 | 922.50 | -572.00 | - 98400 -1.00 | -35.50 | 721.00 | 18.04 | 1 | 1 | 1 | -0.42 |
| 0.57 | 217 | -2 | 2,329 | 16.90 | 1056.50 | -264.00 | 1.53 98500 6.50 | -84.50 | 711.00 | 16.98 | 4,529 | -13 | 332 | -0.43 |
| 0.00 | 0 | 0 | 2 | 0.00 | 832.00 | 0.00 | - 98600 - | -63.50 | 886.50 | 19.53 | 3 | -1 | 3 | -0.46 |
| 0.53 | 3 | 3 | 2 | 18.21 | 1016.00 | -111.50 | 1.00 98700 0.67 | -327.50 | 788.50 | 16.71 | 6 | 2 | 3 | -0.47 |
| 0.51 | 64 | 37 | 460 | 17.42 | 924.00 | -300.50 | 0.23 98800 0.30 | -117.50 | 830.50 | 16.58 | 27 | 11 | 15 | -0.49 |
| 0.50 | 7 | -2 | 21 | 18.18 | 913.50 | -222.00 | 0.29 98900 - | -196.50 | 968.50 | 18.27 | 7 | 0 | 2 | -0.50 |
| 0.48 | 3,397 | 801 | 30,036 | 17.72 | 842.00 | -243.50 | 0.55 99000 0.14 | -69.00 | 970.00 | 17.29 | 12,804 | 112 | 1,882 | -0.52 |
| 0.47 | 1 | 1 | 2 | 18.53 | 845.50 | -74.00 | - 99100 -1.00 | 146.50 | 1357.50 | 23.78 | 1 | -1 | 0 | -0.53 |
| 0.45 | 7 | 3 | 7 | 19.23 | 836.50 | -162.50 | - 99200 0.33 | -10.00 | 1162.00 | 0.00 | 3 | 1 | 0 | 0.00 |
| 0.44 | 4 | 4 | 2 | 18.97 | 780.00 | 80.00 | - 99300 - | 0.00 | 1664.50 | 0.00 | 1 | 0 | 0 | 0.00 |
| 0.42 | 8 | 0 | 7 | 18.70 | 724.50 | -194.50 | - 99400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.39 | 517 | 184 | 3,791 | 17.82 | 634.00 | -235.00 | 0.14 99500 -0.14 | -50.00 | 1267.00 | 17.48 | 330 | -25 | 74 | -0.61 |
| 0.00 | 0 | 3 | 6 | 0.00 | 886.00 | -83.00 | - 99600 1.67 | -47.50 | 1388.00 | 18.67 | 6 | 5 | 8 | -0.62 |
| 0.36 | 3 | -1 | 2 | 17.39 | 539.50 | -327.00 | - 99700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.35 | 3 | -1 | 3 | 18.09 | 544.50 | -418.50 | - 99800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.35 | 4 | 4 | 3 | 19.96 | 600.00 | 16.00 | - 99900 0.25 | 0.00 | 1550.00 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.32 | 5,207 | -121 | 22,407 | 17.94 | 467.00 | -210.50 | 0.10 100000 0.02 | -45.50 | 1594.00 | 17.44 | 1,540 | -2 | 507 | -0.69 |
| 0.00 | 0 | 1 | 1 | 0.00 | 550.00 | 0.00 | - 100100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.30 | 5 | 1 | 1 | 18.79 | 451.00 | 21.00 | - 100200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 4 | 0.00 | 654.50 | -85.00 | - 100300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 10.00 | -420.00 | - 100400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.25 | 90 | 8 | 1,143 | 18.22 | 343.00 | -183.50 | - 100500 0.13 | 0.00 | 4380.50 | 0.00 | 1 | 1 | 0 | 0.00 |
| 0.13 | 1 | 1 | 4 | 11.78 | 100.00 | -272.00 | - 100600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 100700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 100800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 100900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.19 | 2,193 | 43 | 8,662 | 18.59 | 251.00 | -137.00 | 0.21 101000 2.12 | 29.00 | 2386.00 | 18.16 | 230 | 91 | 471 | -0.81 |
| 0.00 | 0 | 1 | 1 | 0.00 | 650.00 | 0.00 | - 101100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 101200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 101300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 524.50 | 0.00 | - 101400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 3 | 0.00 | 300.00 | -19.50 | - 101500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 101600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 108.00 | 0.00 | - 101700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 480.00 | 0.00 | - 101800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 2 | 0.00 | 55.00 | -216.00 | - 101900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.11 | 2,287 | -174 | 5,225 | 19.20 | 128.00 | -83.50 | - 102000 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 100.00 | -202.50 | - 102100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 102200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 102300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 102400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.11 | 26 | 0 | 9 | 22.33 | 153.50 | -40.50 | - 102500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 102600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 300.00 | 0.00 | - 102700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 2 | 0.00 | 273.50 | 0.00 | - 102800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 1 | 1 | 0.00 | 93.50 | 0.00 | - 102900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.06 | 2,273 | -103 | 4,808 | 20.12 | 67.50 | -58.50 | - 103000 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103200 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103400 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103500 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103600 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103700 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103800 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 103900 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.04 | 586 | 151 | 1,705 | 21.53 | 40.50 | -28.50 | - 104000 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 20,816 | 24,450 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
