SILVER
0
0.00 (0.00%)
Option Chain for SILVER
22 Sep 2025 08:00 PM IST
Max Pain
129000
PCR
1.63
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 30 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 100000 | - | -1.00 | 5.50 | - | 27 | -15 | 111 | 0.65% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 100250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 100500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 100750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 101000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 101250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 101500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 101750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 102000 | - | 0.00 | 110.00 | 0.00 | 2 | 2 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 102250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 102500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 102750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 14005.00 | 0.00 | - | 103000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 103250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 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 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 103750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 104000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 104250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 104500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 104750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 16 | 2 | 0.00 | 19300.00 | 227.50 | - | 105000 | 5.56 | 2.50 | 3.00 | - | 7 | 89 | 89 | 0.52% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 105250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 105500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 105750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 2 | 1 | 0.00 | 23000.00 | 0.00 | - | 106000 | 0.50 | 15.00 | 180.00 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 106250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 106500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 106750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 10938.00 | 0.00 | - | 107000 | -1.00 | -7.50 | 2.00 | - | 13 | -1 | 64 | 0.38% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 107250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 107500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 107750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 5 | 5 | 0.00 | 8780.00 | -12.00 | - | 108000 | 33.60 | -1.00 | 2.00 | - | 80 | 168 | 168 | 0.99% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 108250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 108500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 108750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 8646.50 | 0.00 | - | 109000 | 154.00 | -1.50 | 0.50 | - | 12 | 154 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 109250 | - | 0.00 | 300.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 109500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 109750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -1 | 2 | 0.00 | 18138.50 | -316.50 | - | 110000 | 43.00 | -3.50 | 6.00 | - | 113 | -43 | 509 | 2.99% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 110250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 110500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 110750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 16997.50 | 0.00 | - | 111000 | - | -2.50 | 0.50 | - | 15 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 111250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 4800.00 | 0.00 | - | 111500 | 6.00 | -64.50 | 170.00 | 0.00 | 2 | 6 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 111750 | - | 0.00 | 50.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -1 | 1 | 0.00 | 16885.50 | 0.00 | - | 112000 | 11.00 | -1.50 | 3.00 | - | 81 | -11 | 180 | 1.06% | - |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 12590.00 | 11.00 | - | 112250 | 1.00 | 0.00 | 2303.50 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 112500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 112750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.35% | 37 | 37 | 4 | - | 19200.00 | 2378.50 | 4.43 | 113000 | -0.19 | 0.00 | 14.00 | - | 26 | -7 | 164 | 0.96% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 113250 | - | 0.00 | 100.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 113500 | - | -130.00 | 1981.00 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 10236.00 | 0.00 | - | 113750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 30 | 3 | 0.00 | 14344.00 | -140.00 | - | 114000 | -1.93 | -1.00 | 16.50 | - | 293 | -58 | 262 | 1.54% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 114250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 114500 | - | 0.00 | 100.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 114750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 3.00% | 313 | -69 | 88 | - | 17507.00 | 3694.50 | 3.40 | 115000 | 1.38 | 6.00 | 24.00 | - | 319 | -95 | 1,064 | 6.24% | - |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 3603.50 | 0.00 | - | 115250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 3999.00 | 0.00 | - | 115500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 6900.00 | 0.00 | - | 115750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.69% | 72 | -2 | 13 | - | 15950.00 | 3581.50 | 7.39 | 116000 | 40.50 | 3.50 | 32.50 | - | 372 | -81 | 532 | 3.12% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 116250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 3321.50 | -257.50 | - | 116500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 116750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 3.97% | 414 | -4 | 37 | - | 15000.50 | 3151.00 | 1.21 | 117000 | -6.25 | 2.50 | 35.00 | - | 630 | 25 | 503 | 2.95% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 117250 | - | 0.00 | 767.00 | 0.00 | 2 | -1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 5903.50 | 0.00 | - | 117500 | 1.00 | 0.00 | 310.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 117750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.79% | 82 | -15 | 23 | - | 14600.00 | 4081.00 | 3.23 | 118000 | 1.47 | -0.50 | 35.00 | 55.11 | 244 | -22 | 265 | 1.56% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 118250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 8402.50 | -362.50 | - | 118500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 118750 | - | 0.00 | 5954.50 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.99 | 0.00% | 0 | -1 | 2 | 45.52 | 13437.50 | 2975.00 | - | 119000 | 43.00 | -6.50 | 35.50 | 51.71 | 426 | -43 | 383 | 2.25% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 119250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 119500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 6002.00 | 0.00 | - | 119750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 2.28% | 238 | -17 | 29 | - | 12384.50 | 2944.00 | 3.30 | 120000 | 12.18 | -5.50 | 44.00 | 49.74 | 1,246 | -207 | 785 | 4.61% | -0.02 |
| 0.00 | 0.00% | 0 | 2 | 4 | 0.00 | 6102.00 | 605.50 | - | 120250 | 0.50 | 0.00 | 3324.50 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 120500 | - | -230.50 | 753.50 | 0.00 | 8 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -1 | 2 | 0.00 | 5105.50 | -159.50 | - | 120750 | -1.00 | -220.50 | 1225.50 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | -7 | 9 | 0.00 | 7104.50 | -392.50 | - | 121000 | 13.43 | -16.50 | 46.00 | 46.48 | 499 | -94 | 211 | 1.24% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 121250 | - | 7.00 | 10.00 | 37.09 | 1 | 1 | 0 | 0.00% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 121500 | - | 0.00 | 1342.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 121750 | - | -70.00 | 1045.00 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.99 | 2.58% | 269 | -1 | 9 | 36.64 | 10439.50 | 3987.00 | 1.94 | 122000 | 97.00 | -18.00 | 52.00 | 43.71 | 729 | -97 | 522 | 3.06% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 122250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 6124.00 | 0.00 | - | 122500 | 1.00 | 0.00 | 96.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 122750 | - | 25.50 | 551.50 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| - | 2.31% | 241 | -27 | 44 | - | 9060.00 | 2827.00 | 2.36 | 123000 | 5.22 | -37.50 | 54.50 | 40.34 | 1,444 | -141 | 569 | 3.34% | -0.03 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 2243.50 | 0.00 | - | 123250 | 1.00 | 142.50 | 2400.00 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 3123.00 | -67.00 | - | 123500 | 2.00 | -52.50 | 90.00 | 0.00 | 2 | 2 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 2 | 0.00 | 2500.00 | 75.00 | - | 123750 | - | -117.50 | 1614.00 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| - | 2.28% | 238 | -5 | 64 | - | 8080.00 | 2569.50 | 5.18 | 124000 | 26.40 | -59.00 | 67.00 | 37.88 | 2,517 | -132 | 1,233 | 7.24% | -0.03 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 3294.00 | 268.50 | - | 124250 | 1.00 | 0.00 | 1520.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -1 | 1 | 0.00 | 4725.00 | 0.00 | - | 124500 | -5.00 | -78.50 | 140.00 | 0.00 | 4 | 5 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 2394.50 | -111.50 | - | 124750 | 1.00 | 0.00 | 3286.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.97 | 4.89% | 510 | -65 | 210 | 30.76 | 7461.50 | 2597.00 | 2.46 | 125000 | 0.72 | -97.50 | 71.50 | 34.45 | 5,158 | -47 | 1,256 | 7.37% | -0.04 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 125250 | - | 0.00 | 5875.50 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 2 | 1 | 0.00 | 3410.50 | 0.00 | - | 125500 | 0.50 | -172.50 | 250.00 | 0.00 | 3 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 1 | 0.00 | 3004.00 | 0.00 | - | 125750 | - | -69.50 | 2564.50 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| - | 2.98% | 311 | -40 | 248 | - | 6303.50 | 2305.00 | 3.32 | 126000 | 1.52 | -173.50 | 89.00 | 31.91 | 7,309 | -61 | 1,033 | 6.06% | -0.05 |
| 0.00 | 0.00% | 0 | 2 | 3 | 0.00 | 3206.00 | 163.50 | - | 126250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 18 | 0.00 | 1993.50 | 123.50 | - | 126500 | - | -437.00 | 406.50 | 0.00 | 11 | -2 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 1517.50 | 0.00 | - | 126750 | 2.00 | 0.00 | 897.50 | 0.00 | 1 | 2 | 0 | 0.00% | 0.00 |
| 0.93 | 3.35% | 349 | -69 | 378 | 29.54 | 5540.50 | 2361.50 | 4.47 | 127000 | -9.54 | -312.00 | 128.00 | 30.20 | 7,412 | 658 | 1,559 | 9.15% | -0.07 |
| - | 0.00% | 0 | 1 | 1 | - | 5075.00 | 3276.50 | - | 127250 | 1.00 | -151.00 | 1407.50 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 5 | 123 | 0.00 | 2950.00 | 325.00 | - | 127500 | 0.20 | 2.50 | 1350.50 | 0.00 | 2 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 9 | 4 | 0.00 | 1573.50 | -28.00 | - | 127750 | - | -1251.00 | 200.50 | 30.40 | 3 | 0 | 3 | 0.02% | -0.11 |
| 0.90 | 4.28% | 446 | -184 | 543 | 28.05 | 4600.00 | 2178.00 | 3.11 | 128000 | -2.42 | -534.00 | 181.00 | 28.27 | 11,225 | 446 | 1,385 | 8.13% | -0.10 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 1850.00 | 264.00 | - | 128250 | 1.00 | 0.00 | 2963.50 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.97 | 0.15% | 16 | -1 | 6 | 16.52 | 3971.00 | 2106.50 | 1.00 | 128500 | 1.00 | -642.00 | 296.00 | 30.27 | 8 | -1 | 16 | 0.09% | -0.15 |
| - | 0.00% | 0 | 3 | 2 | - | 3602.00 | 2381.00 | - | 128750 | 0.67 | -81.50 | 1637.00 | 0.00 | 2 | 2 | 0 | 0.00% | 0.00 |
| 0.85 | 3.33% | 347 | -118 | 761 | 26.27 | 3682.50 | 1824.50 | 2.56 | 129000 | -3.86 | -818.50 | 275.50 | 26.84 | 7,268 | 456 | 889 | 5.22% | -0.15 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 1650.00 | 360.50 | - | 129250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 5 | 11 | 0.00 | 844.50 | -149.00 | - | 129500 | -0.20 | 0.00 | 2155.00 | 0.00 | 2 | -1 | 0 | 0.00% | 0.00 |
| 0.91 | 0.00% | 0 | 1 | 1 | 16.24 | 2791.50 | 1512.50 | - | 129750 | 1.00 | 0.00 | 5001.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.78 | 9.23% | 963 | -524 | 4,619 | 24.97 | 2826.50 | 1462.50 | 1.48 | 130000 | -1.94 | -1128.50 | 457.00 | 26.40 | 12,006 | 1,018 | 1,428 | 8.38% | -0.23 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 1050.00 | 203.00 | - | 130250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 7 | 0.00 | 960.00 | -27.00 | - | 130500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | -1 | 2 | 0.00 | 800.00 | 140.00 | - | 130750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.67 | 4.16% | 434 | -89 | 2,882 | 25.50 | 2127.00 | 1152.50 | 1.52 | 131000 | -6.74 | -1461.00 | 755.00 | 26.62 | 7,149 | 600 | 658 | 3.86% | -0.33 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 131250 | - | 0.00 | 4460.00 | 0.00 | 1 | 1 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 2 | 0.00 | 550.00 | 84.00 | - | 131500 | 1.00 | -1334.00 | 959.00 | 27.02 | 1 | 1 | 1 | 0.01% | -0.39 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 700.00 | 0.00 | - | 131750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.55 | 10.81% | 1,127 | 618 | 9,316 | 26.90 | 1591.00 | 908.50 | 0.65 | 132000 | 1.11 | -1702.00 | 1190.00 | 27.36 | 8,606 | 687 | 730 | 4.28% | -0.45 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 132250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 132500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 132750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.44 | 8.54% | 891 | 541 | 8,518 | 27.48 | 1134.00 | 667.50 | 0.29 | 133000 | 0.45 | -3196.50 | 1711.50 | 27.51 | 3,201 | 241 | 261 | 1.53% | -0.56 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 133250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 133500 | - | -1782.50 | 2093.50 | 29.50 | 1 | 1 | 1 | 0.01% | -0.60 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 133750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.33 | 8.51% | 887 | 230 | 7,953 | 27.83 | 775.00 | 455.50 | 0.08 | 134000 | 0.29 | -3290.00 | 2470.00 | 30.37 | 357 | 67 | 67 | 0.39% | -0.65 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 134250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 134500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 1 | 1 | 0.00 | 150.00 | 0.00 | - | 134750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.25 | 10.54% | 1,099 | 353 | 11,331 | 28.46 | 522.50 | 296.00 | 0.13 | 135000 | 0.22 | -3543.50 | 3234.00 | 31.74 | 360 | 76 | 140 | 0.82% | -0.73 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 135250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 135500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 135750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.17 | 3.23% | 337 | 111 | 7,254 | 29.09 | 345.00 | 198.50 | - | 136000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 136250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 136500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 136750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.12 | 7.48% | 780 | 197 | 11,433 | 29.87 | 227.00 | 142.50 | - | 137000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 137250 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 137500 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 137750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.09 | 0.26% | 27 | 27 | 66 | 31.15 | 158.00 | 150.00 | - | 138000 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 10,428 | 981 | 66,074 | 79,233 | 3,574 | 17,041 | |||||||||||||
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.
