F&O
FINNIFTY Option Chain
NIFTY
BANKNIFTY
SENSEX
MIDCPNIFTY
BANKEX
Basket
Terminal
Expiry
26 Jun
31 Jul
28 Aug
OI (lots) | CALL PRICE | STRIKE PRICE | PUT PRICE | OI (lots) | ||
|---|---|---|---|---|---|---|
-- | +1,514.90 (34.37%) | 21,000.00 | -17.70 (99.72%) | -- | ||
-- | +1,491.00 (37.92%) | 21,500.00 | -33.95 (99.85%) | -- | ||
-- | +1,464.20 (41.13%) | 21,900.00 | -54.55 (99.91%) | -- | ||
-- | +1,456.15 (41.98%) | 22,000.00 | -61.05 (99.92%) | -- | ||
-- | +1,447.50 (42.86%) | 22,100.00 | -68.20 (99.93%) | -- | ||
-- | +1,438.20 (43.75%) | 22,200.00 | -76.00 (99.93%) | -- | ||
-- | +1,428.15 (44.67%) | 22,300.00 | +0.35 (12.73%) | 47 +9.30% | ||
-- | +1,417.35 (45.60%) | 22,400.00 | -93.70 (99.95%) | -- | ||
-- | +1,405.80 (46.55%) | 22,500.00 | -99.35 (95.71%) | 21 0.00% | ||
-- | +1,393.40 (47.51%) | 22,600.00 | -114.60 (99.96%) | -- | ||
-- | +1,380.10 (48.49%) | 22,700.00 | +0.60 (16.22%) | 25 -30.56% | ||
-- | +1,365.85 (49.47%) | 22,800.00 | -0.20 (4.76%) | 33 +10.00% | ||
-- | +1,350.70 (50.47%) | 22,900.00 | +1.70 (56.67%) | 4 -86.21% | ||
-- | +1,334.50 (51.47%) | 23,000.00 | 0.00 (0.00%) | 343 +84.41% | ||
-- | +1,317.30 (52.48%) | 23,100.00 | -0.15 (3.49%) | 11 +120.00% | ||
-- | +1,298.95 (53.48%) | 23,200.00 | -3.10 (38.75%) | 5 +25.00% | ||
-- | +1,279.50 (54.48%) | 23,300.00 | -0.10 (2.02%) | 12 0.00% | ||
-- | +1,258.85 (55.47%) | 23,400.00 | -1.30 (22.81%) | 73 +3,550% | ||
-- | +1,237.00 (56.44%) | 23,500.00 | -0.70 (14.29%) | 152 +198.04% | ||
-- | +1,213.90 (57.39%) | 23,600.00 | -273.25 (97.94%) | 16 0.00% | ||
-- | +1,189.50 (58.31%) | 23,700.00 | -0.35 (6.31%) | 22 +4.76% | ||
-- | +1,162.95 (59.12%) | 23,800.00 | -0.90 (15.25%) | 98 +292.00% | ||
-- | +1,136.05 (59.97%) | 23,900.00 | -1.30 (19.12%) | 25 -32.43% | ||
35 0.00% | +291.75 (11.05%) | 24,000.00 | -1.45 (20.00%) | 289 +11.58% | ||
-- | +1,079.25 (61.59%) | 24,100.00 | -1.50 (19.23%) | 42 -2.33% | ||
-- | +1,048.20 (62.24%) | 24,200.00 | -0.15 (2.13%) | 30 -9.09% | ||
-- | +1,015.80 (62.80%) | 24,300.00 | -2.95 (28.10%) | 16 -11.11% | ||
-- | +982.10 (63.27%) | 24,400.00 | -1.10 (12.22%) | 11 +83.33% | ||
3 0.00% | +374.95 (18.19%) | 24,500.00 | -1.30 (13.20%) | 369 +24.24% | ||
-- | +910.90 (63.85%) | 24,600.00 | -2.25 (21.63%) | 38 +216.67% | ||
-- | +873.50 (63.94%) | 24,700.00 | -1.60 (13.97%) | 194 +19.02% | ||
-- | +834.95 (63.87%) | 24,800.00 | -1.05 (8.50%) | 278 +1.09% | ||
-- | +795.45 (63.63%) | 24,900.00 | -1.90 (13.62%) | 364 +0.55% | ||
54 0.00% | -20.55 (1.04%) | 25,000.00 | -0.05 (0.30%) | 911 +47.65% | ||
-- | +244.75 (14.77%) | 25,050.00 | -40.40 (67.96%) | 1 0.00% | ||
4 0.00% | -136.60 (6.86%) | 25,100.00 | -1.75 (9.26%) | 107 +9.18% | ||
-- | +233.75 (14.86%) | 25,150.00 | -3.50 (15.63%) | 28 +12.00% | ||
27 0.00% | -137.80 (7.26%) | 25,200.00 | -2.55 (10.76%) | 135 0.00% | ||
-- | +222.15 (14.90%) | 25,250.00 | -2.05 (8.49%) | 8 +60.00% | ||
4 0.00% | -128.80 (7.17%) | 25,300.00 | -2.75 (10.00%) | 176 +188.52% | ||
1 0.00% | +46.80 (2.97%) | 25,350.00 | -22.90 (50.39%) | 7 +75.00% | ||
7 0.00% | -124.85 (7.35%) | 25,400.00 | -4.75 (15.45%) | 117 +58.11% | ||
-- | +196.90 (14.78%) | 25,450.00 | +3.30 (10.17%) | 7 +40.00% | ||
2 0.00% | -170.90 (10.33%) | 25,500.00 | -2.30 (6.49%) | 1,030 +1.68% | ||
-- | +183.50 (14.61%) | 25,550.00 | -27.85 (47.00%) | 20 +100.00% | ||
-- | +395.40 (39.54%) | 25,600.00 | +21.25 (53.06%) | 130 0.00% | ||
-- | +168.70 (14.26%) | 25,650.00 | -28.00 (43.08%) | 2 -60.00% | ||
-- | +458.15 (53.89%) | 25,700.00 | -3.95 (8.60%) | 166 -20.95% | ||
-- | +155.65 (14.02%) | 25,750.00 | -3.25 (6.34%) | 53 -3.64% | ||
-- | +415.90 (51.51%) | 25,800.00 | -3.30 (6.16%) | 188 -7.84% | ||
2 0.00% | +427.55 (56.70%) | 25,850.00 | -18.85 (29.62%) | 30 0.00% | ||
-- | +374.30 (48.85%) | 25,900.00 | -4.50 (6.99%) | 138 0.00% | ||
3 0.00% | +51.20 (4.88%) | 25,950.00 | -11.20 (17.10%) | 32 0.00% | ||
155 +3.33% | -44.95 (4.39%) | 26,000.00 | -1.15 (1.53%) | 701 +0.86% | ||
6 0.00% | -46.50 (4.36%) | 26,050.00 | -7.10 (9.47%) | 25 -7.41% | ||
84 0.00% | -63.45 (6.07%) | 26,100.00 | -2.15 (2.46%) | 128 -7.91% | ||
5 +25.00% | -1.00 (0.11%) | 26,150.00 | +7.05 (7.82%) | 28 0.00% | ||
79 +3.95% | -53.95 (6.45%) | 26,200.00 | -0.45 (0.44%) | 286 -8.92% | ||
95 0.00% | -66.65 (8.20%) | 26,250.00 | -8.40 (7.53%) | 77 +5.48% | ||
239 +1.70% | -50.15 (6.63%) | 26,300.00 | -1.20 (0.98%) | 565 -1.91% | ||
127 -18.59% | -55.80 (7.67%) | 26,350.00 | +2.70 (2.04%) | 316 +1.28% | ||
505 0.00% | -58.60 (8.50%) | 26,400.00 | +5.65 (3.91%) | 601 +60.70% | ||
100 +2.04% | -54.65 (8.38%) | 26,450.00 | +2.60 (1.65%) | 573 +130.12% | ||
434 +11.86% | -73.75 (12.02%) | 26,500.00 | +3.20 (1.90%) | 697 +3.26% | ||
46 0.00% | -32.65 (5.80%) | 26,550.00 | +7.10 (3.89%) | 94 +10.59% | ||
295 +4.61% | -55.70 (10.29%) | 26,600.00 | +3.25 (1.63%) | 342 +19.58% | ||
48 +4.35% | -39.35 (7.94%) | 26,650.00 | +9.00 (4.17%) | 72 +28.57% | ||
283 -5.03% | -74.15 (15.64%) | 26,700.00 | +12.20 (5.31%) | 470 +42.42% | ||
73 +73.81% | -45.90 (10.53%) | 26,750.00 | +7.35 (2.91%) | 71 +39.22% | ||
327 +18.91% | -62.50 (15.15%) | 26,800.00 | +10.85 (4.01%) | 465 +21.41% | ||
186 +7.51% | -61.10 (15.82%) | 26,850.00 | +19.20 (6.65%) | 315 +48.58% | ||
348 +31.82% | -52.50 (14.63%) | 26,900.00 | +19.00 (6.09%) | 378 -2.33% | ||
310 +39.64% | -49.05 (14.81%) | 26,950.00 | +15.60 (4.63%) | 98 -14.78% | ||
1,923 +10.77% | -51.65 (16.84%) | 27,000.00 | +22.70 (6.32%) | 1,052 -6.98% | ||
242 +21.00% | -38.30 (13.51%) | 27,050.00 | +20.10 (5.20%) | 53 -5.36% | ||
434 +14.51% | -39.55 (15.28%) | 27,100.00 | +23.20 (5.62%) | 131 -13.25% | ||
106 +89.29% | -35.80 (14.82%) | 27,150.00 | +16.20 (3.68%) | 12 +9.09% | ||
753 +22.84% | -38.60 (17.72%) | 27,200.00 | +30.60 (6.49%) | 80 +9.59% | ||
69 +53.33% | -33.40 (17.09%) | 27,250.00 | -47.25 (9.21%) | 5 +25.00% | ||
580 +25.54% | -37.30 (20.46%) | 27,300.00 | +31.00 (5.84%) | 74 +117.65% | ||
55 +34.15% | -23.75 (14.58%) | 27,350.00 | +15.55 (2.73%) | 20 +5.26% | ||
389 +44.07% | -26.75 (18.01%) | 27,400.00 | +14.25 (2.35%) | 9 +28.57% | ||
122 +6.09% | -23.20 (17.24%) | 27,450.00 | -91.40 (13.45%) | 2 0.00% | ||
996 -9.37% | -28.25 (22.92%) | 27,500.00 | +49.35 (7.37%) | 68 +385.71% | ||
101 -6.48% | -19.70 (17.61%) | 27,550.00 | -360.20 (30.36%) | -- | ||
292 +82.50% | -18.80 (18.59%) | 27,600.00 | +64.10 (9.89%) | 3 +200.00% | ||
39 +18.18% | -11.55 (13.40%) | 27,650.00 | -363.90 (28.83%) | -- | ||
121 -16.55% | -18.90 (22.72%) | 27,700.00 | +76.20 (9.66%) | 17 +41.67% | ||
56 +1.82% | -2.10 (2.93%) | 27,750.00 | -364.30 (27.23%) | -- | ||
128 0.00% | -16.20 (23.75%) | 27,800.00 | +173.80 (20.73%) | 19 0.00% | ||
-- | -40.10 (22.11%) | 27,850.00 | -365.20 (25.78%) | -- | ||
69 +27.78% | -11.15 (20.42%) | 27,900.00 | +201.40 (22.64%) | 30 0.00% | ||
-- | -40.50 (24.98%) | 27,950.00 | -365.40 (24.41%) | -- | ||
1,037 +20.44% | -10.90 (24.36%) | 28,000.00 | -1,525.90 (56.55%) | -- | ||
-- | -40.40 (27.92%) | 28,050.00 | -365.05 (23.12%) | -- | ||
207 +4.02% | -9.55 (26.20%) | 28,100.00 | -1,526.35 (54.86%) | -- | ||
-- | -39.75 (30.87%) | 28,150.00 | -364.20 (21.91%) | -- | ||
464 +118.87% | -7.10 (23.67%) | 28,200.00 | -1,525.70 (53.22%) | -- | ||
-- | -38.70 (33.86%) | 28,250.00 | -362.90 (20.77%) | -- | ||
312 +27.87% | -5.85 (23.73%) | 28,300.00 | -1,524.00 (51.62%) | -- | ||
445 +19.30% | -6.55 (29.57%) | 28,400.00 | -1,521.40 (50.07%) | -- | ||
856 +21.25% | -4.90 (27.07%) | 28,500.00 | -1,518.00 (48.57%) | -- | ||
102 +70.00% | -5.15 (31.31%) | 28,600.00 | -1,514.00 (47.12%) | -- | ||
289 +45.23% | -4.85 (32.44%) | 28,700.00 | -1,509.45 (45.72%) | -- | ||
212 +324.00% | -5.40 (41.06%) | 28,800.00 | -1,504.50 (44.38%) | -- | ||
86 +56.36% | -4.15 (35.62%) | 28,900.00 | -44.40 (2.19%) | 1 0.00% | ||
1,206 +40.07% | -3.20 (32.00%) | 29,000.00 | -1,493.75 (41.84%) | -- | ||
-- | -80.15 (83.66%) | 29,100.00 | -1,488.10 (40.65%) | -- | ||
-- | +3.70 (41.11%) | 29,200.00 | -1,482.35 (39.51%) | -- | ||
-- | -76.00 (92.68%) | 29,300.00 | -1,476.55 (38.42%) | -- | ||
-- | -67.50 (89.05%) | 29,400.00 | -1,470.85 (37.38%) | -- | ||
2,205 -4.38% | -1.60 (26.02%) | 29,500.00 | -1,465.15 (36.38%) | -- |