`
[--[65.84.65.76]--]
GOLDM
Gold Mini

76475 467.00 (0.61%)

Option Chain for GOLDM

21 Nov 2024 08:20 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 Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 0.00 0.00 70000 -2.00 5.50 29.34 3.21 -49 560 -0.01
0.00 0 0 0 0.00 0.00 0.00 70100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 70800 0.00 32.00 0.00 0.02 0 2 0.00
0.00 0 0 0 0.00 0.00 0.00 70900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71000 -10.00 5.50 25.12 0.46 -13 142 -0.01
0.00 0 0 0 0.00 0.00 0.00 71100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 71900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72000 -2.00 14.50 23.81 2.17 -70 531 -0.02
0.00 1 0 0.01 0.00 2204.00 0.00 72100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72200 0.00 25.00 0.00 0.01 1 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72500 0.00 170.00 0.00 0.03 0 2 0.00
0.00 0 0 0 0.00 0.00 0.00 72600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 72900 0.00 0.00 0.00 0 0 0 0.00
0.89 69 -8 0.32 31.75 3631.00 630.50 73000 -10.00 16.50 19.49 5.01 -21 996 -0.02
0.00 0 0 0 0.00 0.00 0.00 73100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73400 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0.05 0.00 2000.00 0.00 73500 -23.00 21.00 17.78 0.58 -7 165 -0.03
0.00 0 0 0 0.00 0.00 0.00 73600 0.00 26.50 0.00 0.01 0 1 0.00
0.00 1 0 0.07 0.00 848.50 0.00 73700 0.00 0.00 0.00 0 0 0 0.00
0.00 1 0 0.01 0.00 583.50 0.00 73800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73900 0.00 0.00 0.00 0 0 0 0.00
0.91 215 -13 1.51 20.84 2558.00 490.00 74000 -33.50 32.50 16.56 39.6 -43 2,473 -0.05
0.00 4 0 0.02 0.00 1500.00 0.00 74100 0.00 1000.00 0.00 0.09 0 8 0.00
0.00 3 0 0.01 0.00 1600.00 0.00 74200 0.00 128.50 0.00 0.1 0 14 0.00
0.00 3 0 0.06 0.00 488.00 0.00 74300 0.00 96.00 0.00 0.04 0 5 0.00
0.00 0 -1 0.01 0.00 233.00 0.00 74400 -73.50 26.50 13.78 0.01 -1 1 -0.05
0.82 94 0 0.36 24.30 2201.00 573.00 74500 -54.00 56.00 15.67 16.59 69 508 -0.08
0.00 1 0 0.01 0.00 1499.00 0.00 74600 0.00 476.00 0.00 0.01 0 1 0.00
- 2 0 0.01 - 1200.00 950.00 74700 -233.50 28.00 12.29 0.05 4 8 -0.06
0.00 4 0 0.09 0.00 696.00 0.00 74800 0.00 602.00 0.00 0.02 1 0 0.00
0.00 1 0 0.01 0.00 804.50 0.00 74900 0.00 597.00 0.00 0.01 1 0 0.00
0.89 881 -175 13.46 13.29 1539.00 364.50 75000 -94.50 83.00 14.10 101.53 -157 2,447 -0.13
0.00 4 0 0.02 0.00 209.50 0.00 75100 0.00 254.00 0.00 0.05 0 1 0.00
- 21 0 0.02 - 1000.00 -15.00 75200 0.00 333.00 0.00 0.02 0 1 0.00
0.00 2 0 0.02 0.00 690.00 0.00 75300 -233.00 100.50 12.84 0.07 -4 3 -0.16
- 2 0 0.01 - 160.00 -972.00 75400 0.00 380.50 0.00 0.03 0 1 0.00
0.78 238 -94 10.46 13.60 1129.00 310.50 75500 -161.50 152.50 13.40 71.05 558 1,553 -0.21
0.00 1 0 0.03 0.00 599.00 0.00 75600 -6.50 201.00 14.27 0.01 0 1 -0.25
0.00 2 0 0.01 0.00 430.50 0.00 75700 0.00 0.00 0.00 0 0 0 0.00
0.00 1 0 0.02 0.00 400.00 0.00 75800 -1775.00 226.00 13.29 0.01 1 2 -0.29
0.81 2 0 0.02 7.05 642.00 -1053.00 75900 0.00 0.00 0.00 0 0 0 0.00
0.65 1,521 -274 107.65 13.99 786.00 251.50 76000 -211.50 308.50 13.80 149.96 1,014 1,976 -0.35
0.00 3 0 0.02 0.00 527.50 0.00 76100 0.00 1530.50 0.00 0.01 0 1 0.00
0.00 1 0 0.01 0.00 287.00 0.00 76200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 76300 0.00 0.00 0.00 0 0 0 0.00
0.00 7 0 0.02 0.00 190.50 0.00 76400 289.00 489.00 14.14 0.04 4 5 -0.48
0.50 1,507 959 123.85 14.61 527.00 204.00 76500 -251.50 543.50 14.27 62.6 680 782 -0.51
0.00 7 0 0.01 0.00 100.00 0.00 76600 0.00 0.00 0.00 0 0 0 0.00
0.46 9 5 0.08 20.38 648.50 638.50 76700 1360.00 1360.00 33.53 0.02 1 1 -0.52
0.00 1 0 0.01 0.00 121.50 0.00 76800 0.00 0.00 0.00 0 0 0 0.00
0.00 4 0 0.01 0.00 110.50 0.00 76900 0.00 0.00 0.00 0 0 0 0.00
0.35 5,195 2,583 261.31 14.74 323.50 139.50 77000 -318.00 843.50 14.48 23.92 107 515 -0.65
0.34 4 -2 0.08 15.49 316.50 166.50 77100 0.00 927.00 0.00 0.01 0 1 0.00
0.00 3 0 0.01 0.00 85.50 0.00 77200 0.00 1822.50 0.00 0.01 0 1 0.00
0.00 4 0 0.04 0.00 32.50 0.00 77300 0.00 54.50 0.00 0.04 2 0 0.00
0.00 0 0 0 0.00 0.00 0.00 77400 -807.00 943.00 6.52 0.03 -1 2 -0.94
0.24 492 200 29.19 15.59 206.00 96.00 77500 -856.00 1104.00 10.52 0.26 0 75 -0.85
0.00 1 0 0.01 0.00 1700.00 0.00 77600 0.00 147.50 0.00 0.02 0 1 0.00
0.00 2 0 0.01 0.00 20.00 0.00 77700 0.00 1135.00 0.00 0.01 0 1 0.00
0.00 1 0 0.01 0.00 17.00 0.00 77800 0.00 1050.00 0.00 0.02 0 3 0.00
0.00 1 0 0.01 0.00 1855.00 0.00 77900 0.00 970.50 0.00 0.02 0 3 0.00
0.16 2,670 347 104.67 16.53 132.50 53.00 78000 -408.00 1616.00 14.40 2.4 -34 596 -0.87
0.00 1 0 0.01 0.00 555.50 0.00 78100 0.00 0.00 0.00 0 0 0 0.00
0.00 3 0 0.01 0.00 20.50 0.00 78200 0.00 1758.00 0.00 0.01 0 1 0.00
0.00 5 0 0.01 0.00 487.00 0.00 78300 0.00 1332.50 0.00 0.02 1 0 0.00
0.00 3 0 0.01 0.00 767.50 0.00 78400 0.00 111.50 0.00 0.01 1 0 0.00
0.12 553 103 8.73 17.92 94.00 36.50 78500 -1760.50 2033.50 10.54 0.02 -2 21 -0.98
0.00 1 0 0.01 0.00 1102.00 0.00 78600 0.00 1610.50 0.00 0.01 0 1 0.00
0.00 1 0 0.01 0.00 26.00 0.00 78700 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0.01 0.00 51.00 0.00 78800 0.00 1064.50 0.00 0.06 0 3 0.00
0.00 2 0 0.01 0.00 98.00 0.00 78900 0.00 0.00 0.00 0 0 0 0.00
0.08 3,418 -137 29.88 18.55 58.50 23.50 79000 -472.00 2464.00 - 0.83 -4 447 -
0.00 4 0 0.01 0.00 1.00 0.00 79100 0.00 1103.00 0.00 0.01 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 79200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 79300 0.00 0.00 0.00 0 0 0 0.00
0.00 2 0 0.01 0.00 748.50 0.00 79400 0.00 0.00 0.00 0 0 0 0.00
0.06 739 11 6.66 20.39 48.50 18.00 79500 0.00 5000.00 0.00 0.01 0 8 0.00
0.00 1 0 0.01 0.00 30.00 0.00 79600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 79700 0.00 120.50 0.00 0.02 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 79800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 79900 0.00 0.00 0.00 0 0 0 0.00
0.04 2,348 -42 10.01 21.55 35.50 14.50 80000 -428.00 3474.00 - 0.01 -1 82 -
0.00 0 0 0 0.00 0.00 0.00 80100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80400 0.00 0.00 0.00 0 0 0 0.00
0.03 191 -14 0.22 22.33 24.00 0.00 80500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80900 0.00 0.00 0.00 0 0 0 0.00
0.03 1,804 -51 3.56 24.71 25.00 9.00 81000 0.00 4150.00 0.00 0.02 0 2 0.00
0.00 0 0 0 0.00 0.00 0.00 81100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81400 0.00 0.00 0.00 0 0 0 0.00
0.02 164 10 0.1 25.64 18.50 0.00 81500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81900 0.00 0.00 0.00 0 0 0 0.00
0.02 302 26 2.21 27.24 16.50 4.00 82000 0.00 0.00 0.00 0 0 0 0.00
22,532 13,956
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.