Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8083.80  As on Apr 03, 2020 15:30:30 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
Graph - - - - - - 9,900 3,237.20 3,968.90 9,900 4600.00 75 55.00 72.00 75 12.00 74.00 77.10 7 300 2,475 Graph
Graph - - - - - - 9,900 3,146.95 3,857.65 9,900 4700.00 900 10.35 - - - - - - - - Graph
Graph - - - - - - 9,900 3,073.10 3,757.65 9,900 4800.00 75 22.00 173.00 75 - - - - - - Graph
Graph - - - - - - 9,900 2,982.85 3,650.65 9,900 4900.00 900 14.25 - - - - - - - - Graph
Graph - - - - - - 9,900 2,876.20 3,543.70 9,900 5000.00 75 85.00 94.00 75 -7.40 90.00 77.68 45 1,950 9,000 Graph
Graph - - - - - - 9,900 2,802.35 3,504.40 9,900 5100.00 900 6.80 - - - - - - - - Graph
Graph - - - - - - 9,900 2,695.70 3,350.00 9,900 5200.00 900 10.05 - - - - - - - - Graph
Graph - - - - - - 9,900 2,621.85 3,235.45 9,900 5300.00 900 6.15 199.80 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,531.60 3,134.50 9,900 5400.00 900 20.05 199.80 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,441.30 3,024.15 9,900 5500.00 75 112.00 170.00 75 -31.00 139.00 75.92 10 450 1,050 Graph
Graph - - - - - - 9,900 2,351.10 3,031.20 9,900 5600.00 900 2.95 - - - - - - - - Graph
Graph - - - - - - 9,900 2,244.45 2,929.25 9,900 5700.00 900 2.85 255.25 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,170.55 2,791.85 9,900 5800.00 900 5.20 255.25 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,063.95 2,670.85 9,900 5900.00 900 16.70 255.25 9,900 - - - - - - Graph
Graph 75 - - - 2,400.00 - 9,900 1,990.10 2,556.05 9,900 6000.00 75 209.00 220.00 75 -37.35 211.00 74.32 49 1,200 15,975 Graph
Graph - - - - - - 9,900 1,802.15 2,724.70 9,900 6100.00 750 100.05 - - - 314.25 - - - 75 Graph
Graph - - - - - - 9,900 1,707.95 2,618.55 9,900 6200.00 900 6.30 - - - - - - - - Graph
Graph - - - - - - 9,900 1,616.45 2,482.55 9,900 6300.00 900 2.30 - - - - - - - - Graph
Graph - - - - - - 9,900 1,531.00 2,384.10 9,900 6400.00 900 5.30 464.95 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,449.95 2,111.40 9,900 6500.00 75 260.00 300.00 75 -54.00 280.00 70.02 29 1,200 3,375 Graph
Graph - - - - - - 9,900 1,354.00 2,095.80 9,900 6600.00 900 1.30 400.00 75 - 400.00 - - - 75 Graph
Graph - - - - - - 9,900 1,260.25 2,043.40 9,900 6700.00 900 1.65 514.00 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,227.00 1,975.85 9,900 6750.00 - - 514.00 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,173.40 1,920.70 9,900 6800.00 900 4.00 514.00 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,133.50 1,868.95 9,900 6850.00 - - 514.00 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,089.85 1,824.35 9,900 6900.00 900 16.95 514.00 9,900 - 3.50 - - - 3,750 Graph
Graph - - - - - - 9,900 1,044.15 1,751.70 9,900 6950.00 - - 514.00 9,900 - - - - - - Graph
Graph 1,200 750 10 37.93 1,475.00 -380.00 375 1,035.10 1,699.55 9,900 7000.00 75 396.55 444.00 75 -58.10 397.15 68.50 37 525 15,225 Graph
Graph - - - - - - 9,900 917.35 1,754.25 9,900 7050.00 - - 623.70 9,900 - - - - - - Graph
Graph - - - - - - - - 1,699.10 9,900 7100.00 225 101.10 623.70 9,900 - 585.65 - - - 1,950 Graph
Graph - - - - - - - - 1,644.00 9,900 7150.00 - - 623.70 9,900 - - - - - - Graph
Graph - - - - - - - - 1,582.10 9,900 7200.00 750 312.75 540.00 75 475.00 507.00 - 15 -1,125 300 Graph
Graph - - - - - - - - 1,606.20 9,900 7250.00 - - 716.10 9,900 - - - - - - Graph
Graph - - - - - - - - 1,550.95 9,900 7300.00 750 337.65 710.35 9,900 - - - - - - Graph
Graph - - - - - - - - 1,518.85 9,900 7350.00 - - 720.65 9,900 - - - - - - Graph
Graph - - - - - - - - 1,430.65 9,900 7400.00 750 410.05 618.95 75 - 600.00 - - - 26,850 Graph
Graph - - - - - - - - 1,424.15 9,900 7450.00 - - 692.95 9,900 - - - - - - Graph
Graph 600 - - - 1,550.00 - - - 1,356.30 9,900 7500.00 75 530.00 600.00 75 -49.15 565.00 - 13 225 2,025 Graph
Graph - - - - - - - - 1,778.50 9,900 7550.00 - - 1,150.25 9,900 - - - - - - Graph
Graph - - - - - - - - 1,723.35 9,900 7600.00 75 454.05 1,150.25 9,900 99.95 749.95 - 16 -1,200 5,850 Graph
Graph - - - - - - - - 1,668.25 9,900 7650.00 - - 1,177.00 9,900 - - - - - - Graph
Graph - - - - - - - - 1,613.10 9,900 7700.00 75 466.25 1,177.00 9,900 - 55.00 - - - 22,350 Graph
Graph - - - - - - - - 1,561.05 9,900 7750.00 - - 882.35 9,900 - - - - - - Graph
Graph - - - - - - - - 1,358.95 9,900 7800.00 75 505.25 1,019.05 9,900 - 740.00 - - - 10,650 Graph
Graph - - - - - - - - 1,166.50 9,900 7850.00 - - 1,019.05 9,900 - - - - - - Graph
Graph - - - - - - - - 1,272.25 9,900 7900.00 75 515.25 - - - - - - - - Graph
Graph - - - - - - - - 1,080.60 9,900 7950.00 - - - - - - - - - - Graph
Graph 60,675 -1,500 93 52.54 860.00 -203.35 900 715.80 880.00 300 8000.00 75 718.15 764.65 150 -29.35 762.35 62.52 54 675 35,400 Graph
Graph - - - - - - - - 1,469.75 9,900 8050.00 - - 1,413.40 9,900 - - - - - - Graph
Graph - - - - - - - - 1,429.05 9,900 8100.00 75 350.05 1,257.95 9,900 - 900.00 - - - 3,300 Graph
Graph - - - - - - - - 988.70 9,900 8150.00 - - 1,058.40 9,900 - - - - - - Graph
Graph 49,500 - - - 3,210.00 - - - 988.70 9,900 8200.00 75 350.05 1,114.45 9,900 - - - - - - Graph
Graph - - - - - - - - 1,016.40 9,900 8250.00 - - 1,169.60 9,900 - - - - - - Graph
Graph 82,500 - - - 1,888.95 - - - 999.95 9,900 8300.00 75 420.05 1,326.10 9,900 - 12.00 - - - 21,900 Graph
Graph - - - - - - - - 1,098.60 9,900 8350.00 - - 1,392.20 9,900 - - - - - - Graph
Graph 75 75 1 - 1,000.00 -2,036.10 750 250.05 995.00 600 8400.00 75 450.05 1,420.40 9,900 - - - - - - Graph
Graph - - - - - - - - 1,098.60 9,900 8450.00 - - 1,497.30 9,900 - - - - - - Graph
Graph 229,725 375 181 49.55 615.00 -205.00 450 615.00 616.00 300 8500.00 2,475 902.15 998.90 150 -36.85 1,013.15 61.25 10 375 8,475 Graph
Graph - - - - - - - - - - 8550.00 - - - - - - - - - - Graph
Graph 868,500 75 13 50.89 605.00 -176.00 600 580.00 764.85 75 8600.00 2,475 550.15 1,419.90 2,475 - 1,000.00 - - - 28,650 Graph
Graph - - - - - - - - 878.40 9,900 8650.00 - - 1,456.20 9,900 - - - - - - Graph
Graph 39,750 - 2 58.91 590.00 -150.00 2,475 465.05 739.95 2,475 8700.00 2,475 550.15 1,478.05 9,900 - 1,225.00 - - - 600 Graph
Graph - - - - - - - - 831.75 9,900 8750.00 - - 1,533.00 9,900 - - - - - - Graph
Graph 750 300 4 - 406.25 -273.75 3,075 418.00 - - 8800.00 2,475 650.15 1,588.50 9,900 - 9.00 - - - 8,400 Graph
Graph - - - - - - - - 831.75 9,900 8850.00 - - 1,652.25 9,900 - - - - - - Graph
Graph 375 - - - 782.35 - 75 10.00 899.95 9,900 8900.00 2,400 1,000.05 1,898.15 75 - 1,000.05 - 1 75 47,850 Graph
Graph - - - - - - - - 1,039.50 9,900 8950.00 - - 1,949.00 9,900 - - - - - - Graph
Graph 15,375 300 161 46.10 378.60 -158.45 75 376.00 408.00 75 9000.00 300 1,187.70 1,291.80 375 35.00 1,250.00 55.95 64 -1,575 332,350 Graph
Graph - - - - - - 750 5.05 - - 9100.00 75 720.05 2,559.25 75 - 885.50 - - - 3,900 Graph
Graph - - - - - - - - - - 9150.00 - - - - - - - - - - Graph
Graph 975 - - - 600.00 - 750 50.80 - - 9200.00 75 740.05 1,600.00 1,500 - 1,280.00 - - - 4,425 Graph
Graph - - - - - - - - - - 9250.00 9,900 1,055.05 - - - - - - - - Graph
Graph - - - - - - - - - - 9300.00 9,900 1,089.30 2,731.70 150 - 3.10 - - - 75 Graph
Graph - - - - - - - - - - 9350.00 9,900 1,146.05 1,809.15 9,900 - - - - - - Graph
Graph 525 - - - 600.00 - 750 50.15 - - 9400.00 2,475 1,425.05 1,749.95 1,050 - 1,640.00 - - - 67,125 Graph
Graph - - - - - - - - - - 9450.00 9,900 1,211.65 1,933.65 9,900 - - - - - - Graph
Graph 96,600 1,875 58 44.16 220.00 -156.20 75 215.75 244.00 75 9500.00 75 1,540.00 1,644.40 75 135.30 1,585.40 57.90 23 -1,050 64,650 Graph
Graph - - - - - - - - - - 9550.00 9,900 1,306.10 - - - - - - - - Graph
Graph 75 - - - 880.00 - - - 549.95 9,900 9600.00 2,400 1,500.05 2,257.95 2,475 200.75 1,425.45 - 1 75 1,491,600 Graph
Graph - - - - - - - - 635.25 9,900 9650.00 9,900 1,390.50 2,329.30 9,900 - - - - - - Graph
Graph - - - - - - - - 808.40 9,900 9700.00 2,475 1,620.05 3,086.50 225 - 1,231.20 - - - 3,750 Graph
Graph - - - - - - 225 1.00 912.55 9,900 9750.00 9,900 1,482.55 2,739.50 9,900 - - - - - - Graph
Graph 8,250 - - - 1,830.00 - - - 599.70 75 9800.00 2,400 1,710.05 2,000.00 300 -190.00 1,710.05 - 1 75 111,375 Graph
Graph - - - - - - - - 692.90 9,900 9850.00 9,900 1,571.00 2,469.95 9,900 - - - - - - Graph
Graph 75 - - - 1,035.20 - - - 768.75 9,900 9900.00 2,475 1,720.05 2,000.00 75 356.50 1,865.00 - 2 75 1,464,525 Graph
Graph - - - - - - - - 868.25 9,900 9950.00 9,900 1,661.25 2,912.20 9,900 - - - - - - Graph
Graph 406,875 8,250 322 42.91 148.00 -98.30 75 145.95 155.00 75 10000.00 150 2,000.10 2,376.60 300 69.95 2,026.00 59.39 33 600 259,800 Graph
Graph - - - - - - - - - - 10050.00 9,900 1,755.75 - - - - - - - - Graph
Graph - - - - - - 750 11.05 - - 10100.00 9,900 1,830.05 2,249.95 2,325 69.95 1,820.05 - 1 75 113,550 Graph
Graph - - - - - - - - - - 10150.00 9,900 1,860.95 2,446.60 9,900 - - - - - - Graph
Graph - - - - - - 675 0.70 - - 10200.00 9,900 1,920.05 2,899.95 9,900 - 1,585.50 - - - 5,625 Graph
Graph 150 - - - 100.05 - 900 2.65 - - 10300.00 9,900 2,030.05 3,639.45 300 - 524.10 - - - 17,025 Graph
Graph - - - - - - 900 0.65 - - 10400.00 9,900 2,130.05 2,690.35 9,900 225.00 2,200.00 - 1 - 14,025 Graph
Graph 311,175 6,150 124 40.70 87.00 -50.45 75 85.40 87.35 150 10500.00 9,900 2,289.20 3,276.00 75 - 2,220.00 - - - 29,100 Graph
Graph 1,050 - - - 1,865.00 - 900 1.65 - - 10600.00 9,900 2,270.05 3,923.40 150 - 1,888.00 - - - 28,050 Graph
Graph 300 - - - 1,080.00 - 900 0.65 - - 10700.00 9,900 2,323.00 2,990.05 9,900 - 2,591.00 - - - 1,200 Graph
Graph 1,200 - - - 175.05 - 900 2.15 245.00 75 10800.00 9,900 2,415.55 3,265.90 9,900 - 1,523.70 - - - 12,525 Graph
Graph 150 - - - 1,510.00 - 900 0.65 283.00 9,900 10900.00 9,900 2,530.05 3,199.95 9,900 31.00 2,531.00 - 1 75 14,250 Graph
Graph 204,150 5,325 209 40.85 59.90 -16.25 150 56.50 60.00 150 11000.00 75 2,765.55 3,147.50 9,900 174.00 2,901.00 - 1 -75 10,050 Graph
Graph 975 - - - 1,394.00 - 900 0.65 - - 11100.00 9,900 2,706.40 3,287.85 9,900 - 2,225.40 - - - 300 Graph
Graph 1,425 - - - 18.10 - 450 18.65 - - 11200.00 9,900 2,804.35 4,503.05 9,900 - 124.00 - - - 1,425 Graph
Graph 6,300 - - - 740.00 - 900 0.65 - - 11300.00 9,900 2,898.80 3,299.00 75 - 145.00 - - - 151,575 Graph
Graph 525 - - - 1,075.00 - 900 0.65 - - 11400.00 9,900 2,979.40 4,699.10 9,900 - 175.00 - - - 75 Graph
Graph 284,175 900 70 42.16 36.00 -15.80 150 33.15 39.80 150 11500.00 525 3,321.45 3,669.00 9,900 155.40 3,365.50 - 1 - 232,500 Graph
Graph 300 300 4 44.44 50.00 -664.35 150 21.00 48.00 300 11600.00 9,900 3,151.05 3,827.65 9,900 - 2,981.00 - - - 2,775 Graph
Graph 150 - - - 120.00 - 900 2.15 - - 11700.00 9,900 3,193.65 4,995.25 9,900 - 735.00 - - - 1,275 Graph
Graph 150 - - - 1,604.00 - 900 0.65 157.80 9,900 11800.00 9,900 3,345.85 4,677.75 9,900 50.00 3,350.00 - 1 - 12,225 Graph
Graph 1,725 - - - 1,230.00 - 900 0.75 151.30 9,900 11900.00 9,900 3,393.20 4,102.80 9,900 - 1,100.00 - - - 150 Graph
Graph 198,150 1,875 175 42.47 26.85 -5.20 75 26.70 27.50 750 12000.00 300 3,740.25 3,930.00 75 298.00 3,999.00 - 5 -300 35,550 Graph
Graph - - - - - - 900 0.75 139.05 9,900 12100.00 9,900 3,613.30 4,483.35 9,900 - - - - - - Graph
Graph - - - - - - 900 0.65 133.25 9,900 12200.00 9,900 3,666.15 5,026.40 9,900 - 3,600.05 - - - 6,150 Graph
Graph 150 - - - 31.00 - 900 1.55 99.95 75 12300.00 9,900 3,756.70 5,593.80 9,900 - 2,482.95 - - - 1,725 Graph
Graph 75 - - - 241.00 - 900 0.80 207.55 9,900 12400.00 9,900 3,850.05 5,200.15 9,900 99.90 3,851.00 - 1 75 148,575 Graph
Graph 531,975 -675 58 44.92 24.00 -4.60 150 23.10 24.00 825 12500.00 9,900 3,978.55 4,443.90 75 - 4,099.90 - - - 12,075 Graph
Graph - - - - - - 900 0.65 112.45 9,900 12600.00 9,900 4,029.95 4,817.05 9,900 - - - - - - Graph
Graph - - - - - - 900 0.65 107.80 9,900 12700.00 9,900 4,122.10 4,927.30 9,900 - - - - - - Graph
Graph - - - - - - 900 0.65 103.30 9,900 12800.00 9,900 4,237.20 5,038.70 9,900 - - - - - - Graph
Graph - - - - - - 900 0.65 99.00 9,900 12900.00 9,900 4,325.40 5,150.80 9,900 - - - - - - Graph
Graph 110,850 525 12 - 19.90 -4.40 75 19.15 19.90 150 13000.00 9,900 4,411.60 4,950.00 75 - 4,900.00 - - - 300 Graph
Graph - - - - - - 900 3.15 90.90 9,900 13100.00 9,900 4,489.45 5,360.70 9,900 - - - - - - Graph
Graph 900 - - - 14.20 -0.05 300 10.00 29.50 225 13200.00 9,900 4,606.05 5,472.10 9,900 - - - - - - Graph
Graph 75 - - - 115.90 - 900 2.65 159.40 9,900 13300.00 9,900 4,690.45 5,582.35 9,900 - - - - - - Graph
Graph - - - - - - 900 1.60 188.85 9,900 13400.00 9,900 4,774.50 5,692.60 9,900 - - - - - - Graph
Graph 525 - - - 25.10 - 75 10.00 20.00 75 13500.00 9,900 4,880.10 5,444.00 75 - - - - - - Graph
Graph - - - - - - 900 1.25 219.95 75 13600.00 9,900 4,912.40 5,932.80 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 13700.00 9,900 4,996.80 6,023.35 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 13800.00 9,900 5,095.40 6,132.45 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 13900.00 9,900 5,198.25 6,242.70 9,900 - - - - - - Graph
Graph - - - - - - 900 1.40 - - 14000.00 9,900 5,264.55 6,354.10 9,900 - - - - - - Graph
Graph - - - - - - 900 1.35 - - 14100.00 9,900 5,372.20 6,464.35 9,900 - - - - - - Graph
Graph - - - - - - 900 1.35 - - 14200.00 9,900 5,463.10 6,574.60 9,900 - - - - - - Graph
Graph - - - - - - 900 1.25 - - 14300.00 9,900 5,562.35 6,693.35 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 14400.00 9,900 5,630.40 6,793.95 9,900 - - - - - - Graph
Graph - - - - - - 900 1.25 - - 14500.00 9,900 5,739.80 6,905.35 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 14600.00 9,900 5,834.25 7,024.10 9,900 - - - - - - Graph
Graph - - - - - - 900 1.30 - - 14700.00 9,900 5,920.30 7,125.85 9,900 - - - - - - Graph
Graph - - - - - - - - - - 14800.00 9,900 6,038.00 7,234.95 9,900 - - - - - - Graph
Total 3,519,075 1,497 422 4,931,200 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.