SILVER
Silver
98460
1036.00 (1.06%)
Option Chain for SILVER
29 Oct 2024 09:20 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 0 | 0.00 | 75000 | -6.00 | 43 | 52 | 0 | 4,860 |
0 | 0 | 0 | 0 | 0.00 | 75250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 75500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 75750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 76000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 76250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 76500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 76750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 77000 | 0.00 | 45 | 2 | -60 | 0 |
0 | 0 | 0 | 0 | 0.00 | 77250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 77500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 77750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 78000 | 0.00 | 50.5 | 3 | 60 | 0 |
0 | 0 | 0 | 0 | 0.00 | 78250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 78500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 78750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 79000 | 0.00 | 50 | 4 | 180 | 0 |
0 | 0 | 0 | 0 | 0.00 | 79250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 79500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 79750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 510 | 6 | 17780 | 0.00 | 80000 | -14.50 | 89 | 36 | 180 | 26,070 |
0 | 0 | 0 | 0 | 0.00 | 80250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 480 | 3 | 4681.5 | 0.00 | 80500 | 0.00 | 68.5 | 1 | -30 | 0 |
0 | 0 | 0 | 0 | 0.00 | 80750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 690 | 1 | 11811 | 0.00 | 81000 | 1.50 | 104 | 1 | 3,570 | 3,570 |
0 | 0 | 0 | 0 | 0.00 | 81250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 600 | 1 | 5053.5 | 0.00 | 81500 | 0.00 | 80.5 | 1 | -30 | 0 |
0 | 0 | 0 | 0 | 0.00 | 81750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 3,720 | 2 | 15874 | 0.00 | 82000 | 0.00 | 140 | 14 | -30 | 0 |
0 | 0 | 0 | 0 | 0.00 | 82250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 540 | 1 | 4633.5 | 0.00 | 82500 | 0.00 | 124.5 | 1 | 570 | 0 |
0 | 0 | 0 | 0 | 0.00 | 82750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 12,390 | 1 | 14430.5 | 0.00 | 83000 | -79.00 | 140 | 12 | 14,070 | 14,070 |
0 | 30 | 2 | 2742.5 | 0.00 | 83250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 420 | 2 | 7755 | 0.00 | 83500 | 0.00 | 27 | 10 | 330 | 0 |
0 | 0 | 0 | 0 | 0.00 | 83750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 7,020 | 1 | 13540 | 0.00 | 84000 | -51.00 | 130 | 97 | 180 | 22,050 |
0 | 0 | 0 | 0 | 0.00 | 84250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 300 | 4 | 8568.5 | 0.00 | 84500 | 36.50 | 197 | 8 | 120 | 120 |
0 | 0 | 0 | 0 | 0.00 | 84750 | 0.00 | 2400 | 1 | 30 | 0 |
11,370 | 11,370 | 2 | 13488.5 | 1088.50 | 85000 | -56.00 | 210 | 208 | 2,850 | 35,040 |
0 | 0 | 0 | 0 | 0.00 | 85250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 270 | 8 | 5089.5 | 0.00 | 85500 | 19.50 | 221 | 1 | 780 | 780 |
0 | 0 | 0 | 0 | 0.00 | 85750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 1,680 | 2 | 12447.5 | 642.50 | 86000 | -88.50 | 234 | 19 | 330 | 5,970 |
0 | 0 | 0 | 0 | 0.00 | 86250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 60 | 3 | 4612 | 0.00 | 86500 | -654.00 | 286 | 1 | 330 | 330 |
0 | 30 | 1 | 4800 | 0.00 | 86750 | 0.00 | 0 | 0 | 0 | 0 |
0 | 30 | 2 | 11619.5 | 1048.50 | 87000 | -70.00 | 260 | 8 | 7,560 | 7,560 |
0 | 0 | 0 | 0 | 0.00 | 87250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 60 | 2 | 6792.5 | 0.00 | 87500 | 0.00 | 532 | 12 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87750 | 0.00 | 0 | 0 | 0 | 0 |
3,780 | 3,780 | 2 | 10608 | 938.50 | 88000 | -121.50 | 410 | 64 | 390 | 8,970 |
0 | 0 | 0 | 0 | 0.00 | 88250 | 0.00 | 0 | 0 | 0 | 0 |
0 | -30 | 1 | 10387 | 0.00 | 88500 | 0.00 | 528.5 | 3 | 60 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88750 | 0.00 | 0 | 0 | 0 | 0 |
1,080 | -30 | 2 | 9875.5 | 775.50 | 89000 | -201.00 | 424 | 13 | 6,000 | 6,000 |
0 | 0 | 0 | 0 | 0.00 | 89250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 150 | 3 | 9167.5 | 0.00 | 89500 | 0.00 | 1013 | 3 | 480 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89750 | -682.00 | 750.5 | 2 | 30 | 0 |
20,790 | 20,790 | 41 | 8816.5 | 627.50 | 90000 | -171.50 | 653.5 | 858 | 1,470 | 32,610 |
0 | 60 | 2 | 2193 | 0.00 | 90250 | 0.00 | 1620 | 2 | 30 | 0 |
0 | -60 | 2 | 7646.5 | 0.00 | 90500 | 0.00 | 1092 | 7 | 240 | 0 |
0 | 30 | 4 | 2637 | 0.00 | 90750 | 0.00 | 0 | 0 | 0 | 0 |
1,230 | 1,230 | 2 | 8226.5 | 553.00 | 91000 | -238.50 | 859 | 35 | -240 | 4,800 |
0 | 0 | 0 | 0 | 0.00 | 91250 | -106.50 | 975.5 | 2 | 30 | 0 |
0 | -60 | 2 | 7484.5 | 0.00 | 91500 | 0.00 | 1377 | 10 | 180 | 0 |
0 | 30 | 2 | 7750 | 4505.00 | 91750 | 0.00 | 3800 | 2 | 30 | 0 |
|
||||||||||
4,740 | 4,740 | 4 | 7877 | 1921.50 | 92000 | -292.50 | 1066.5 | 125 | -750 | 10,350 |
0 | 30 | 2 | 7328 | 4637.00 | 92250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 480 | 1 | 5657.5 | 0.00 | 92500 | 0.00 | 1523.5 | 2 | -60 | 0 |
0 | 30 | 2 | 6977.5 | 3897.50 | 92750 | 0.00 | 0 | 0 | 0 | 0 |
2,640 | 390 | 22 | 6954.5 | 929.50 | 93000 | -380.00 | 1281.5 | 88 | 120 | 4,740 |
0 | 0 | 0 | 0 | 0.00 | 93250 | 0.00 | 0 | 0 | 0 | 0 |
210 | 210 | 6 | 6512 | 1655.00 | 93500 | -148.00 | 1709.5 | 1 | 540 | 0 |
0 | 30 | 1 | 1800 | 0.00 | 93750 | 0.00 | 0 | 0 | 0 | 0 |
1,920 | -30 | 16 | 6514 | 1114.00 | 94000 | -298.00 | 1670 | 262 | 1,620 | 9,270 |
0 | 0 | 0 | 0 | 0.00 | 94250 | 0.00 | 0 | 0 | 0 | 0 |
0 | -150 | 5 | 5161 | 0.00 | 94500 | 0.00 | 2331 | 5 | -150 | 0 |
0 | 0 | 0 | 0 | 0.00 | 94750 | 0.00 | 0 | 0 | 0 | 0 |
20,190 | -570 | 220 | 5444.5 | 694.50 | 95000 | -425.00 | 1955 | 587 | 3,240 | 17,070 |
0 | 0 | 0 | 0 | 0.00 | 95250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 60 | 2 | 3610 | 0.00 | 95500 | 0.00 | 2775 | 1 | 540 | 0 |
0 | 0 | 0 | 0 | 0.00 | 95750 | 0.00 | 0 | 0 | 0 | 0 |
8,370 | -120 | 155 | 5000 | 800.00 | 96000 | -530.00 | 2380 | 303 | 660 | 6,360 |
0 | 0 | 0 | 0 | 0.00 | 96250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 60 | 18 | 4094 | 0.00 | 96500 | 0.00 | 3255 | 11 | -30 | 0 |
0 | 0 | 0 | 0 | 0.00 | 96750 | 0.00 | 0 | 0 | 0 | 0 |
6,780 | -1,140 | 365 | 4310 | 500.00 | 97000 | -579.50 | 2876.5 | 754 | 2,520 | 8,670 |
0 | 0 | 0 | 0 | 0.00 | 97250 | 0.00 | 0 | 0 | 0 | 0 |
270 | 270 | 4 | 4043 | 521.00 | 97500 | -167.50 | 3493 | 1 | 90 | 0 |
0 | 60 | 1 | 3800 | -402.00 | 97750 | 0.00 | 0 | 0 | 0 | 0 |
16,560 | 90 | 1,124 | 3871.5 | 521.50 | 98000 | -583.00 | 3439 | 705 | 1,470 | 7,140 |
0 | 0 | 0 | 0 | 0.00 | 98250 | 0.00 | 0 | 0 | 0 | 0 |
570 | 570 | 7 | 3725 | 652.00 | 98500 | 0.00 | 4505.5 | 3 | -90 | 0 |
0 | 0 | 0 | 0 | 0.00 | 98750 | 0.00 | 0 | 0 | 0 | 0 |
8,100 | 1,200 | 513 | 3430 | 440.00 | 99000 | -594.50 | 4012 | 145 | 600 | 2,220 |
0 | 0 | 0 | 0 | 0.00 | 99250 | 0.00 | 0 | 0 | 0 | 0 |
450 | 450 | 3 | 3396.5 | 570.50 | 99500 | 0.00 | 4761.5 | 10 | 60 | 0 |
0 | 0 | 0 | 0 | 0.00 | 99750 | 0.00 | 0 | 0 | 0 | 0 |
50,550 | 120 | 1,383 | 3010 | 410.00 | 100000 | -714.50 | 4531 | 193 | -870 | 7,200 |
0 | 0 | 0 | 0 | 0.00 | 100250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 90 | 2 | 1849.5 | 0.00 | 100500 | 0.00 | 5805.5 | 4 | 540 | 0 |
0 | 0 | 0 | 0 | 0.00 | 100750 | 0.00 | 0 | 0 | 0 | 0 |
1,830 | -270 | 54 | 2550 | 218.50 | 101000 | -903.00 | 5247.5 | 14 | 2,550 | 2,550 |
0 | 0 | 0 | 0 | 0.00 | 101250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 120 | 4 | 1792 | 0.00 | 101500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 101750 | 0.00 | 0 | 0 | 0 | 0 |
1,800 | -60 | 32 | 2359.5 | 259.00 | 102000 | 0.00 | 6630 | 10 | 270 | 0 |
0 | 0 | 0 | 0 | 0.00 | 102250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 102500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 102750 | 0.00 | 0 | 0 | 0 | 0 |
780 | 90 | 12 | 2000 | 123.50 | 103000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 103250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 60 | 2 | 1339.5 | 0.00 | 103500 | -481.00 | 6954.5 | 11 | 540 | 540 |
0 | 0 | 0 | 0 | 0.00 | 103750 | 0.00 | 0 | 0 | 0 | 0 |
720 | 720 | 3 | 1759 | 488.00 | 104000 | -738.50 | 7092 | 15 | 600 | 600 |
0 | 0 | 0 | 0 | 0.00 | 104250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 90 | 3 | 1227.5 | 0.00 | 104500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 104750 | 0.00 | 0 | 0 | 0 | 0 |
29,460 | -2,310 | 1,204 | 1641.5 | 191.50 | 105000 | 0.00 | 8905.5 | 3 | 30 | 0 |
0 | 0 | 0 | 0 | 0.00 | 105250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 105500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 105750 | 0.00 | 0 | 0 | 0 | 0 |
930 | 180 | 13 | 1499 | 249.00 | 106000 | 0.00 | 0 | 0 | 0 | 0 |
1,95,120 | 2,49,510 |
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.