Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE > - OPTION CHAIN

Option Chain Snapshot

NIFTY 30Jul2020

10567.30

27.60 (0.26%)

Index

Expiry Date

Enter Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
3,247.35 12.35 375 10,050 -75 7,300.00 3.75 -2.15 87,150 216,675 -3,525
- - - - - 7,350.00 - - - - -
- - - - - 7,400.00 10.45 - - 150 -
- - - - - 7,450.00 - - - - -
3,052.75 30.00 4,200 346,200 - 7,500.00 4.60 -2.15 178,050 796,950 30,375
- - - - - 7,550.00 15.80 - - 150 -
- - - - - 7,600.00 - - - - -
- - - - - 7,650.00 32.00 - - 2,175 -
2,558.75 - - 150 - 7,700.00 5.80 -1.70 26,100 45,225 5,175
- - - - - 7,750.00 - - - - -
- - - - - 7,800.00 15.85 - - 825 -
- - - - - 7,850.00 - - - - -
- - - - - 7,900.00 20.80 - - 1,425 -
- - - - - 7,950.00 - - - - -
2,562.15 23.55 5,475 206,625 -1,575 8,000.00 7.10 -1.60 253,950 1,153,575 -7,725
- - - - - 8,050.00 30.00 - - 825 -
2,110.25 - - 1,650 - 8,100.00 7.35 -1.90 10,125 19,800 1,725
- - - - - 8,150.00 60.00 - - 600 -
2,060.00 - - 1,200 - 8,200.00 7.80 -0.70 6,150 33,300 2,250
- - - - - 8,250.00 7.15 -616.15 150 75 75
2,100.00 - - 7,575 - 8,300.00 8.35 -1.40 10,650 38,250 -2,100
- - - - - 8,350.00 10.80 - - 600 -
1,814.00 - - 4,575 - 8,400.00 9.40 -1.40 55,425 35,850 8,400
- - - - - 8,450.00 - - - - -
2,069.35 36.40 48,900 597,300 1,950 8,500.00 9.70 -1.85 357,975 1,381,950 -7,650
- - - - - 8,550.00 - - - - -
1,963.65 287.95 225 4,350 -75 8,600.00 11.35 -1.55 73,725 79,050 4,800
- - - - - 8,650.00 - - - - -
1,865.75 60.40 6,675 13,425 5,850 8,700.00 12.55 -1.85 73,200 49,875 -4,725
- - - - - 8,750.00 - - - - -
1,774.80 94.80 450 5,025 -75 8,800.00 13.70 -2.70 91,350 167,625 1,200
710.00 - - - - 8,850.00 14.95 -5.80 1,275 2,400 525
1,706.55 271.05 75 1,200 -75 8,900.00 15.20 -3.15 124,650 104,700 5,775
- - - - - 8,950.00 16.00 -6.50 825 1,125 375
1,575.95 25.65 14,250 348,750 -5,100 9,000.00 17.50 -3.40 963,600 2,418,075 8,250
- - - - - 9,050.00 19.95 -3.05 300 150 -
1,475.85 13.10 1,500 34,050 -150 9,100.00 19.30 -3.70 222,450 513,150 12,375
904.70 - - 150 - 9,150.00 - - - - -
1,377.05 23.75 2,625 31,575 -1,725 9,200.00 21.80 -5.30 238,725 720,675 24,750
- - - - - 9,250.00 22.50 -8.10 825 3,825 450
1,290.00 35.00 975 39,225 -375 9,300.00 25.65 -6.20 391,950 1,371,225 -107,100
928.80 - - 75 - 9,350.00 27.65 -8.70 4,350 4,200 1,425
1,190.80 9.20 1,200 53,550 -900 9,400.00 30.95 -7.55 247,875 564,300 27,750
948.35 - - 4,125 - 9,450.00 34.70 -7.65 20,625 9,900 -1,050
1,105.15 19.75 36,150 366,375 -14,025 9,500.00 37.65 -8.90 1,300,950 2,390,925 76,350
952.35 - - 825 - 9,550.00 40.45 -10.10 18,075 23,550 -900
1,012.50 26.50 2,550 80,925 -675 9,600.00 46.05 -8.95 464,475 631,650 -15,600
956.45 205.20 450 750 375 9,650.00 45.35 -15.00 6,150 4,650 300
924.25 19.75 3,450 99,525 -975 9,700.00 54.80 -11.45 471,675 651,825 15,150
857.65 132.75 150 525 -75 9,750.00 57.10 -15.15 4,950 9,600 75
830.00 13.80 9,450 128,175 -3,825 9,800.00 66.00 -13.00 776,325 1,302,150 81,750
794.70 62.80 75 1,125 75 9,850.00 69.00 -17.45 8,100 7,575 300
747.45 17.35 7,050 133,800 -1,575 9,900.00 78.55 -16.30 579,525 639,525 8,100
715.00 - - 4,800 - 9,950.00 86.75 -17.10 13,200 10,200 -2,700
660.00 9.80 186,150 889,275 -28,950 10,000.00 95.00 -18.60 2,474,850 3,067,650 13,425
620.45 12.55 675 4,125 - 10,050.00 103.65 -20.60 28,875 15,000 -4,275
580.00 5.35 15,000 125,250 -4,725 10,100.00 114.15 -21.45 674,850 584,100 48,750
542.85 7.20 2,025 4,650 -1,875 10,150.00 125.10 -23.25 58,500 34,725 900
505.25 6.45 78,975 357,900 -17,625 10,200.00 138.70 -23.30 1,145,100 1,389,600 109,200
468.80 7.20 5,100 17,700 -3,375 10,250.00 150.80 -25.50 50,850 36,750 -5,400
433.55 3.35 264,675 466,650 -76,500 10,300.00 166.40 -25.45 1,088,250 1,085,175 50,775
403.25 10.35 9,225 23,325 -2,400 10,350.00 182.50 -25.60 66,150 42,300 -9,750
361.90 -1.80 283,650 574,500 -14,925 10,400.00 200.00 -25.90 1,009,200 715,425 129,750
334.00 1.55 14,700 19,275 -2,550 10,450.00 221.75 -23.00 47,775 24,375 3,900
301.95 -0.85 1,729,950 1,428,225 -55,650 10,500.00 238.00 -26.60 2,753,175 1,372,800 92,925
277.75 2.55 114,450 34,950 2,925 10,550.00 258.30 -28.55 110,850 35,475 8,925
247.00 -2.45 1,497,000 779,250 139,200 10,600.00 283.45 -27.60 1,138,050 493,350 129,300
223.00 0.80 141,075 18,600 8,775 10,650.00 303.05 -30.85 41,025 15,600 5,100
194.00 -5.00 940,275 624,450 10,950 10,700.00 332.00 -27.60 236,175 188,700 32,100
178.75 3.30 55,800 18,000 1,125 10,750.00 357.45 -24.90 7,200 3,750 -75
152.00 -3.20 1,068,900 718,575 8,775 10,800.00 382.50 -32.40 96,450 52,350 12,900
143.70 7.65 52,875 16,425 -3,600 10,850.00 433.05 -10.15 150 375 -
116.00 -2.85 775,500 503,175 40,575 10,900.00 447.90 -31.60 11,175 20,850 -75
103.70 0.70 56,175 13,050 -1,200 10,950.00 478.50 -2.85 300 150 -75
90.00 0.75 2,788,125 2,281,950 58,425 11,000.00 517.40 -30.75 242,100 334,725 21,825
76.90 0.50 152,925 67,575 45,975 11,050.00 - - - - -
62.50 -2.80 678,150 365,625 53,175 11,100.00 595.45 -26.80 2,250 13,200 -75
56.80 1.60 75,525 14,475 -2,925 11,150.00 910.80 - - 75 -
45.00 -2.10 996,600 807,300 90,375 11,200.00 667.00 -41.80 5,475 7,650 1,725
38.90 -1.45 40,725 8,775 2,775 11,250.00 711.55 -1,338.10 75 75 75
31.85 -2.05 735,000 377,100 -43,125 11,300.00 758.00 -17.60 750 4,725 -
27.90 -2.10 4,200 2,325 1,200 11,350.00 - - - - -
21.50 -2.20 485,550 367,425 27,075 11,400.00 840.85 -27.15 825 17,025 75
- - - - - 11,450.00 - - - - -
15.70 -1.10 1,168,125 2,282,775 44,625 11,500.00 940.05 -31.75 82,800 924,750 -2,925
14.65 1.25 19,725 24,225 1,875 11,550.00 - - - - -
11.90 0.55 226,350 177,900 13,425 11,600.00 1,024.80 -37.80 750 5,475 -150
9.35 -0.20 19,875 12,825 675 11,650.00 - - - - -
7.70 0.10 326,250 134,100 -59,175 11,700.00 1,126.55 -34.05 450 1,275 -225
7.65 0.45 6,150 13,275 3,000 11,750.00 - - - - -
5.05 -0.30 340,125 262,725 112,725 11,800.00 1,229.55 -18.95 375 11,925 -
5.30 0.25 4,875 3,975 375 11,850.00 - - - - -
4.40 0.25 301,050 221,550 19,050 11,900.00 1,322.00 -31.30 11,400 58,425 -1,950
4.45 0.85 38,100 67,950 -825 11,950.00 1,390.00 -15.65 75 150 -
4.00 -52.05 103,350 66,375 66,375 12,000.00 1,421.00 -43.85 1,875 1,875 1,875
3.85 -47.60 2,175 1,875 1,875 12,050.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections