Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10671.20  As on Jul 15, 2020 15:05:00 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 - - - - - - 7,350 3,130.65 3,606.95 7,350 7300.00 32,625 0.05 0.10 14,700 -0.10 0.05 207.38 133 - 22,500 Graph
Graph - - - - - - 7,350 3,081.60 3,555.80 7,350 7350.00 - - 0.40 1,500 -0.10 0.10 213.85 80 - 75 Graph
Graph - - - - - - 7,350 3,032.70 3,504.00 7,350 7400.00 1,500 0.10 0.15 6,900 -0.15 0.10 210.22 4,108 1,500 1,575 Graph
Graph - - - - - - 7,350 2,987.55 3,450.35 7,350 7450.00 - - 0.55 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,942.15 3,399.00 7,350 7500.00 27,375 0.05 0.10 1,500 -0.15 0.05 193.51 9 - 11,400 Graph
Graph - - - - - - 7,350 2,895.25 3,344.95 7,350 7550.00 - - 0.55 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,849.55 3,293.90 7,350 7600.00 - - 0.80 2,100 - - - - - - Graph
Graph - - - - - - 7,350 2,845.95 3,254.00 7,350 7650.00 - - 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,794.15 3,178.90 375 7700.00 750 0.05 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,748.40 3,128.15 7,350 7750.00 - - 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,703.05 3,084.70 7,350 7800.00 - - 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,656.15 3,027.65 7,350 7850.00 - - 0.65 3,000 -0.80 0.10 178.47 1 -75 75 Graph
Graph - - - - - - 7,350 2,608.40 2,963.15 375 7900.00 750 0.05 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,564.00 2,916.45 7,350 7950.00 - - 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,511.40 3,003.00 7,350 8000.00 14,100 0.05 0.15 1,200 -0.15 0.10 168.24 1,415 750 60,975 Graph
Graph - - - - - - 7,350 2,471.15 2,810.40 7,350 8050.00 3,750 0.05 1.60 4,800 - - - - - - Graph
Graph - - - - - - 7,350 2,387.95 2,758.70 7,350 8100.00 4,500 0.05 1.45 900 - - - - - - Graph
Graph - - - - - - 7,350 2,356.70 2,732.80 7,350 8150.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,312.75 2,671.35 7,350 8200.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,268.65 2,610.55 7,350 8250.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,223.15 2,565.70 7,350 8300.00 4,500 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,182.95 2,512.50 7,350 8350.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,138.10 2,563.20 7,350 8400.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,093.55 2,409.30 7,350 8450.00 3,750 0.05 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 2,047.75 2,356.90 7,350 8500.00 3,000 0.20 0.30 3,450 -0.25 0.25 145.55 291 6,600 46,050 Graph
Graph - - - - - - 7,350 2,006.90 2,310.05 7,350 8550.00 3,750 0.05 1.70 4,800 - - - - - - Graph
Graph - - - - - - 7,350 1,962.75 2,248.85 375 8600.00 3,750 0.05 0.85 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,918.00 2,201.50 7,350 8650.00 3,750 0.05 1.70 4,800 - - - - - - Graph
Graph - - - - - - 7,350 1,872.85 2,140.20 7,350 8700.00 750 0.20 0.70 3,000 - - - - - 450 Graph
Graph - - - - - - 7,350 1,827.00 2,088.40 7,350 8750.00 3,750 0.05 1.50 900 - - - - - - Graph
Graph - - - - - - 7,350 1,779.85 2,035.60 7,350 8800.00 75 0.10 0.70 3,000 - - - - - 75 Graph
Graph - - - - - - 7,350 1,733.70 1,983.30 7,350 8850.00 3,750 0.05 1.55 900 - - - - - - Graph
Graph - - - - - - 7,350 1,686.75 1,930.85 7,350 8900.00 300 0.30 0.85 3,000 - - - - - 525 Graph
Graph - - - - - - 7,350 1,640.45 1,879.25 7,350 8950.00 3,750 0.05 1.50 600 - - - - - - Graph
Graph 675 - - - - - 900 1,664.90 1,721.85 75 9000.00 975 0.45 0.50 10,425 -0.40 0.50 119.35 5,162 2,100 590,775 Graph
Graph - - - - - - 7,350 1,545.95 1,768.00 375 9050.00 7,500 0.15 1.25 600 - - - - - - Graph
Graph - - - - - - 375 1,561.80 1,649.40 375 9100.00 300 0.40 0.60 1,425 -0.30 0.45 111.27 1 - 2,550 Graph
Graph - - - - - - 7,350 1,456.45 1,667.85 7,350 9150.00 7,500 0.15 1.35 600 - - - - - - Graph
Graph - - - - - - 375 1,448.25 1,540.10 375 9200.00 3,000 0.40 0.70 75 -0.25 0.75 109.99 239 -300 29,025 Graph
Graph - - - - - - 375 1,305.10 1,600.80 7,350 9250.00 6,000 0.25 1.50 600 - - - - - - Graph
Graph - - - - - - 375 1,356.35 1,440.10 375 9300.00 75 0.40 0.70 150 -0.55 0.50 98.67 140 2,775 13,125 Graph
Graph - - - - - - 375 1,233.30 1,435.80 375 9350.00 75 0.50 0.95 5,250 - - - - - 150 Graph
Graph - - - - - - 375 1,257.40 1,330.60 375 9400.00 4,500 0.60 0.70 2,325 -0.35 0.70 93.60 3,742 134,250 153,975 Graph
Graph - - - - - - 75 1,188.40 1,297.25 75 9450.00 900 0.50 0.75 825 -0.30 0.75 92.32 27 -825 1,050 Graph
Graph 1,350 - - - - - 3,300 1,154.55 1,218.35 825 9500.00 2,625 0.60 0.70 3,150 -0.50 0.60 88.15 5,881 1,275 441,150 Graph
Graph - - - - - - 375 1,116.05 1,151.10 375 9550.00 150 0.60 0.75 900 -0.20 0.90 87.07 25 75 2,625 Graph
Graph 525 - - - - - 1,050 1,063.75 1,098.80 1,050 9600.00 28,425 0.65 0.80 9,000 -0.40 0.75 81.19 1,360 -22,350 71,925 Graph
Graph - - - - - - 375 1,014.55 1,049.50 75 9650.00 75 0.70 0.95 75 -0.50 0.80 78.89 24 - 225 Graph
Graph 1,275 - - - - - 1,350 963.95 998.95 1,350 9700.00 75 0.80 0.85 450 -0.40 0.85 74.83 3,742 -4,275 264,750 Graph
Graph - - - - - - 375 914.45 949.40 75 9750.00 450 0.80 0.85 525 -0.50 0.85 71.87 232 -525 30,825 Graph
Graph 3,300 - 1 137.40 945.00 119.65 75 869.30 899.45 300 9800.00 75 0.85 0.90 75 -0.45 0.90 67.86 7,009 -61,950 291,675 Graph
Graph - - - - - - 525 814.70 849.60 75 9850.00 750 0.65 0.90 975 -0.60 0.90 65.77 135 7,350 13,875 Graph
Graph 1,275 - - - - - 1,800 765.15 800.05 300 9900.00 150 0.90 0.95 5,625 -0.70 0.90 60.89 8,567 -93,750 264,675 Graph
Graph - - - - - - 375 715.20 750.05 75 9950.00 4,275 0.80 0.95 1,050 -0.90 0.85 58.27 710 -4,800 11,100 Graph
Graph 33,075 -1,050 41 - 688.40 70.70 225 675.50 681.00 375 10000.00 17,625 0.90 0.95 23,700 -1.05 0.90 53.91 44,779 -457,425 1,392,450 Graph
Graph 450 - - - - - 300 615.20 650.05 975 10050.00 2,250 0.85 0.95 150 -1.30 0.95 51.57 1,325 -14,400 40,650 Graph
Graph 36,000 -3,450 121 45.04 606.80 86.60 75 570.70 588.35 75 10100.00 16,275 0.90 0.95 9,975 -1.60 0.95 46.92 37,598 -282,675 611,700 Graph
Graph 3,375 - 6 - 531.20 72.05 225 525.10 528.90 675 10150.00 3,300 1.10 1.15 75 -2.20 1.00 44.10 5,723 -37,125 82,950 Graph
Graph 23,775 -1,800 112 - 499.50 77.40 75 474.35 478.00 75 10200.00 1,950 1.30 1.35 9,450 -2.90 1.35 41.41 94,212 -113,475 878,475 Graph
Graph 6,075 -150 119 - 418.80 44.55 225 426.30 429.00 75 10250.00 1,950 1.80 1.85 300 -3.75 1.90 39.40 26,011 -70,875 351,750 Graph
Graph 56,700 -23,700 2,236 50.84 380.90 55.15 75 376.20 378.30 75 10300.00 2,850 2.30 2.35 6,000 -5.65 2.35 36.54 149,736 -151,875 1,064,175 Graph
Graph 3,675 -750 48 - 327.05 46.95 225 327.55 330.25 75 10350.00 900 3.05 3.10 225 -8.40 3.10 34.12 48,045 -172,350 297,375 Graph
Graph 82,050 -53,250 3,402 28.23 281.00 43.10 75 278.15 279.85 225 10400.00 1,125 4.25 4.30 1,050 -12.25 4.30 31.64 220,936 -21,975 1,576,125 Graph
Graph 16,425 225 760 32.31 233.15 38.15 150 230.65 232.95 225 10450.00 1,200 5.95 6.05 1,275 -18.55 5.95 29.07 128,320 267,000 831,300 Graph
Graph 311,850 -128,400 23,237 27.46 184.85 27.75 75 183.20 184.05 75 10500.00 750 9.00 9.05 150 -26.60 9.05 26.98 536,794 413,850 2,626,650 Graph
Graph 76,350 -79,725 8,769 25.69 138.80 18.35 150 138.55 139.85 75 10550.00 225 13.90 13.95 150 -37.10 13.95 24.76 277,518 303,900 900,600 Graph
Graph 708,000 -587,400 160,261 24.26 98.55 7.40 75 98.55 99.10 375 10600.00 75 23.75 23.80 75 -47.50 23.75 23.52 768,975 1,078,500 2,708,250 Graph
Graph 319,950 -305,625 98,169 23.13 64.40 -2.65 450 64.30 64.65 75 10650.00 75 39.30 39.40 600 -57.00 39.50 22.49 395,138 614,700 946,425 Graph
Graph 2,542,350 -412,800 683,390 22.50 38.30 -9.95 75 38.15 38.35 225 10700.00 750 62.80 63.00 75 -64.90 62.80 22.18 986,413 1,221,825 2,178,525 Graph
Graph 1,716,825 608,550 410,456 22.30 20.90 -13.10 225 20.75 20.85 300 10750.00 225 95.30 95.75 75 -68.55 95.50 21.94 363,897 554,925 791,775 Graph
Graph 4,466,700 705,000 1,240,151 23.41 11.70 -12.50 450 11.65 11.75 525 10800.00 75 135.95 136.40 150 -66.95 136.80 22.61 595,150 360,450 1,331,175 Graph
Graph 1,739,700 373,350 506,323 24.55 7.00 -10.15 22,875 7.00 7.05 675 10850.00 600 180.80 181.50 75 -68.35 180.05 24.30 58,817 35,850 149,175 Graph
Graph 3,691,350 573,300 865,532 26.10 4.60 -7.50 2,625 4.55 4.60 4,650 10900.00 75 228.65 229.50 75 -62.20 229.10 25.16 81,765 64,275 281,700 Graph
Graph 1,334,400 458,475 285,702 27.87 3.20 -5.40 225 3.20 3.25 2,550 10950.00 150 276.55 278.55 150 -61.40 280.00 32.72 2,009 8,025 30,225 Graph
Graph 3,690,525 314,925 519,928 30.29 2.50 -3.90 4,350 2.45 2.50 19,950 11000.00 450 325.70 327.45 75 -61.30 326.00 27.98 17,904 8,325 119,175 Graph
Graph 595,200 -5,925 98,382 32.53 2.05 -2.80 4,125 2.00 2.05 7,425 11050.00 225 373.60 376.15 375 -97.40 338.55 - 289 1,125 9,375 Graph
Graph 1,614,450 147,600 217,022 35.05 1.75 -2.20 43,425 1.70 1.75 17,625 11100.00 75 423.20 425.85 375 -59.15 424.85 29.08 1,039 300 24,675 Graph
Graph 284,400 18,000 26,467 37.63 1.55 -1.90 4,950 1.45 1.55 3,750 11150.00 150 473.05 476.15 375 -108.10 468.50 68.38 38 75 2,325 Graph
Graph 1,295,400 -689,400 134,447 40.30 1.35 -1.65 44,175 1.30 1.35 19,425 11200.00 225 524.05 527.10 1,575 -59.70 524.65 70.39 271 -150 16,425 Graph
Graph 130,650 -73,050 8,367 42.97 1.15 -1.65 450 1.15 1.20 1,275 11250.00 150 540.40 586.65 75 -126.10 486.65 - 86 1,650 3,075 Graph
Graph 1,186,725 -1,072,050 78,547 45.44 1.10 -1.50 32,325 1.05 1.15 17,325 11300.00 150 589.80 635.75 75 -152.10 509.15 - 53 450 6,000 Graph
Graph 77,175 -39,075 2,500 48.65 1.00 -1.40 4,050 0.95 1.05 1,200 11350.00 150 648.30 683.15 150 - - - - - 75 Graph
Graph 560,925 -62,925 26,963 50.81 1.00 -1.20 7,575 0.95 1.00 8,250 11400.00 75 697.30 731.95 75 56.75 634.85 - 48 -1,050 1,275 Graph
Graph 31,800 -7,350 1,341 53.51 0.85 -1.20 1,425 0.85 0.90 3,975 11450.00 4,950 747.10 793.75 4,950 -68.20 685.95 - 1 75 150 Graph
Graph 1,315,125 -283,875 27,482 56.13 0.85 -1.00 6,975 0.85 0.90 8,400 11500.00 300 797.25 832.00 300 -68.45 811.55 94.52 21 -300 3,000 Graph
Graph 20,700 -3,150 452 58.66 0.80 -1.00 75 0.75 0.85 450 11550.00 4,950 847.05 893.75 4,950 - - - - - - Graph
Graph 719,625 -111,600 7,609 61.59 0.80 -0.80 8,175 0.75 0.80 75 11600.00 75 897.20 932.00 375 - - - - - 150 Graph
Graph 14,475 -1,950 112 60.98 0.70 -0.70 525 0.45 0.80 1,125 11650.00 4,950 947.10 993.85 4,950 - - - - - - Graph
Graph 125,850 -64,425 3,507 65.10 0.60 -0.80 4,350 0.60 0.70 1,875 11700.00 375 997.15 1,032.15 675 - - - - - 75 Graph
Graph 5,550 -375 14 66.45 0.45 -0.75 75 0.50 0.70 75 11750.00 4,950 1,046.85 1,093.65 4,950 - - - - - - Graph
Graph 75,525 -7,050 2,135 69.91 0.50 -0.85 2,250 0.50 0.60 225 11800.00 75 1,076.25 1,154.75 75 - - - - - - Graph
Graph 825 - 13 71.83 0.45 -0.70 2,400 0.30 0.55 75 11850.00 7,500 1,084.00 1,230.70 375 - - - - - 75 Graph
Graph 44,025 -13,425 1,651 73.62 0.40 -0.60 3,300 0.35 0.45 1,650 11900.00 75 1,145.35 1,287.00 75 - - - - - - Graph
Graph 24,975 -375 143 74.14 0.30 -0.75 1,200 0.30 0.50 75 11950.00 150 1,223.00 1,342.75 75 - - - - - - Graph
Graph 283,125 2,025 9,401 79.74 0.40 -0.50 2,625 0.40 0.50 750 12000.00 75 1,276.55 1,361.80 375 - - - - - - Graph
Graph 18,675 3,150 64 84.78 0.60 -0.40 1,200 0.30 0.55 600 12050.00 75 1,326.70 1,424.30 75 - - - - - - Graph
Graph 10,875 -4,425 1,157 82.87 0.35 -0.45 1,200 0.30 0.55 675 12100.00 7,350 1,256.55 1,552.25 375 - - - - - - Graph
Graph 4,650 75 13 84.16 0.30 -0.60 2,400 0.20 0.35 150 12150.00 7,350 1,289.00 1,618.60 7,350 - - - - - - Graph
Graph 18,375 375 323 92.64 0.60 -0.05 1,200 0.20 0.50 2,400 12200.00 7,350 1,377.20 1,678.25 7,350 - - - - - - Graph
Graph 150 - - - - - 75 0.30 0.40 75 12250.00 7,350 1,439.85 1,709.25 375 - - - - - - Graph
Graph 23,550 -4,125 250 91.49 0.30 -0.50 1,200 0.20 0.30 225 12300.00 7,350 1,488.40 1,775.20 7,350 - - - - - - Graph
Total 29,350,800 5,457,126 4,885,944 21,584,475 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.