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 1,778.95 2,283.45 9,900 6100.00 75 22.00 58.00 150 - - - - - - Graph
Graph - - - - - - 9,900 1,733.00 2,229.20 9,900 6150.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,694.55 2,174.05 9,900 6200.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,649.40 2,118.15 9,900 6250.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,606.20 2,062.95 9,900 6300.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,563.55 2,007.80 9,900 6350.00 11,025 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,526.60 1,952.75 9,900 6400.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,482.60 1,889.00 9,900 6450.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,437.80 1,835.05 9,900 6500.00 525 15.00 90.00 75 - - - - - - Graph
Graph - - - - - - 9,900 1,391.25 1,808.35 9,900 6550.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,338.45 1,754.50 9,900 6600.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,294.30 1,702.50 9,900 6650.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,276.10 1,644.25 9,900 6700.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,230.95 1,592.15 9,900 6750.00 9,975 1.65 - - - - - - - - Graph
Graph - - - - - - 9,900 1,185.15 1,540.10 9,900 6800.00 75 3.10 - - - - - - - - Graph
Graph - - - - - - 9,900 1,140.05 1,491.80 9,900 6850.00 9,975 1.65 173.55 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,094.00 1,439.60 9,900 6900.00 9,975 1.65 173.40 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,032.75 1,367.30 9,900 6950.00 9,975 1.65 178.65 9,900 - - - - - - Graph
Graph 75 - - - 703.30 - 9,900 985.70 1,326.45 9,900 7000.00 225 55.00 145.00 75 -17.85 108.00 - 3 150 150 Graph
Graph - - - - - - 9,900 941.15 1,426.65 9,900 7050.00 9,975 1.65 395.10 9,900 - - - - - - Graph
Graph - - - - - - 9,900 897.35 1,360.85 9,900 7100.00 9,975 1.65 395.10 9,900 - - - - - - Graph
Graph - - - - - - 9,900 850.30 1,315.00 9,900 7150.00 9,975 1.65 273.25 9,900 - - - - - - Graph
Graph - - - - - - 9,900 805.90 1,265.45 9,900 7200.00 9,975 1.65 277.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 760.75 1,197.70 9,900 7250.00 9,975 1.65 277.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 715.45 1,143.75 9,900 7300.00 9,975 1.65 277.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 670.45 1,085.25 9,900 7350.00 9,975 1.65 277.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 626.60 1,035.60 9,900 7400.00 75 151.10 239.00 75 - 250.00 - - - 75 Graph
Graph - - - - - - 9,900 580.05 980.25 9,900 7450.00 9,975 3.65 277.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 515.25 925.95 9,900 7500.00 75 190.00 239.65 75 6.00 240.00 60.64 6 150 675 Graph
Graph - - - - - - 9,900 444.15 1,139.75 9,900 7550.00 9,975 6.65 651.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 407.00 1,110.45 9,900 7600.00 9,975 6.65 651.85 9,900 - - - - - - Graph
Graph - - - - - - 5,025 16.65 1,029.50 9,900 7650.00 9,975 6.65 637.10 9,900 - - - - - - Graph
Graph - - - - - - 5,025 6.65 960.60 9,900 7700.00 9,975 6.65 - - - - - - - - Graph
Graph - - - - - - 5,025 6.65 932.75 9,900 7750.00 9,975 6.65 564.40 9,900 - - - - - - Graph
Graph - - - - - - 5,025 6.65 856.45 9,900 7800.00 300 8.00 577.50 9,900 - - - - - - Graph
Graph - - - - - - 5,025 6.65 823.55 9,900 7850.00 9,975 6.65 577.45 9,900 - - - - - - Graph
Graph - - - - - - 5,025 6.65 777.00 9,900 7900.00 9,975 6.65 500.00 75 - - - - - - Graph
Graph - - - - - - 5,025 6.65 909.70 9,900 7950.00 75 10.05 733.70 9,900 - - - - - - Graph
Graph - - 2 - 480.00 -925.35 5,025 6.65 853.75 9,900 8000.00 75 400.00 650.00 75 230.10 485.10 70.54 3 150 150 Graph
Graph - - - - - - 5,025 6.65 584.40 9,900 8050.00 75 7.00 503.15 9,900 - - - - - - Graph
Graph - - - - - - 5,025 6.65 549.70 9,900 8100.00 9,975 6.65 524.55 9,900 395.80 420.00 - 2 - - Graph
Graph - - - - - - 5,025 6.65 502.30 9,900 8150.00 9,975 6.65 566.20 9,900 - - - - - - Graph
Graph 75 75 3 - 478.90 -996.50 75 380.00 485.80 9,900 8200.00 75 16.05 588.15 9,900 - - - - - - Graph
Graph - - - - - - 300 11.00 548.35 9,900 8250.00 9,975 6.65 709.30 9,900 - - - - - - Graph
Graph 75 75 1 - 420.85 -963.95 75 320.00 421.60 9,900 8300.00 9,975 6.65 642.10 9,900 - - - - - - Graph
Graph - - - - - - 75 5.00 523.70 9,900 8350.00 9,975 6.65 783.00 9,900 - - - - - - Graph
Graph - - - - - - 5,100 3.65 500.00 75 8400.00 9,975 6.65 899.15 9,900 - - - - - - Graph
Graph - - - - - - 5,025 3.65 577.50 9,900 8450.00 9,975 6.65 954.15 9,900 - - - - - - Graph
Graph - - - - - - 75 50.00 400.00 75 8500.00 75 13.05 889.95 9,900 - - - - - - Graph
Graph - - - - - - 7,500 1.65 462.00 9,900 8550.00 9,975 6.65 943.30 9,900 - - - - - - Graph
Graph - - - - - - 75 1.70 462.00 9,900 8600.00 9,975 6.65 998.80 9,900 - - - - - - Graph
Graph - - - - - - 7,500 1.65 462.00 9,900 8650.00 9,900 478.60 1,054.95 9,900 - - - - - - Graph
Graph - - - - - - 7,500 1.15 462.00 9,900 8700.00 9,900 531.20 1,110.45 9,900 - - - - - - Graph
Graph - - - - - - 7,500 1.15 451.50 9,900 8750.00 9,900 611.05 1,165.55 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1.30 300.00 75 8800.00 9,900 659.75 1,120.45 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.65 346.50 9,900 8850.00 9,900 704.85 1,181.50 9,900 - - - - - - Graph
Graph - - - - - - 75 0.70 346.50 9,900 8900.00 9,900 750.00 1,233.70 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.65 346.50 9,900 8950.00 9,900 795.10 1,269.20 9,900 - - - - - - Graph
Graph 225 150 2 - 245.00 -628.00 75 31.35 200.00 75 9000.00 9,900 840.25 1,222.05 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.65 231.25 9,900 9050.00 9,900 885.35 1,277.20 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.35 231.25 9,900 9100.00 9,900 930.50 1,330.90 9,900 - - - - - - Graph
Graph - - - - - - 8,250 0.15 231.25 9,900 9150.00 9,900 975.60 1,385.85 9,900 - - - - - - Graph
Graph - - - - - - 75 0.70 231.25 9,900 9200.00 9,900 1,020.75 1,440.50 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 231.25 9,900 9250.00 9,900 1,065.85 1,517.75 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 231.25 9,900 9300.00 9,900 1,111.00 1,572.90 9,900 - - - - - - Graph
Graph - - - - - - 75 2.00 231.25 9,900 9350.00 9,900 1,156.50 1,628.00 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 231.25 9,900 9400.00 9,900 1,201.25 1,684.25 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 231.25 9,900 9450.00 9,900 1,246.35 1,736.80 9,900 - - - - - - Graph
Graph - - - - - - 225 5.00 352.00 9,900 9500.00 9,900 1,277.35 1,771.00 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 352.00 9,900 9550.00 9,900 1,324.65 1,826.65 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 - - 9600.00 9,900 1,365.25 1,887.75 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 365.05 9,900 9650.00 9,900 1,415.00 1,947.80 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 - - 9700.00 9,900 1,471.70 2,008.70 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 365.05 9,900 9750.00 9,900 1,516.15 2,063.00 9,900 - - - - - - Graph
Graph - - - - - - 150 0.50 - - 9800.00 9,900 1,555.65 2,120.50 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 365.05 9,900 9850.00 9,900 1,584.30 2,179.20 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 - - 9900.00 9,900 1,629.40 2,234.40 9,900 - - - - - - Graph
Graph - - - - - - 7,500 0.15 344.10 9,900 9950.00 9,900 1,692.15 2,289.40 9,900 - - - - - - Graph
Graph - - - - - - 75 11.00 30.00 525 10000.00 9,900 1,735.90 2,344.65 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10050.00 9,900 1,775.10 2,399.75 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10100.00 9,900 1,817.10 2,456.05 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10150.00 9,900 1,857.75 2,510.00 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10200.00 9,900 1,907.35 2,565.15 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10250.00 9,900 1,951.75 2,603.40 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10300.00 9,900 2,001.25 2,660.05 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10350.00 9,900 2,059.00 2,716.80 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10400.00 9,900 2,104.70 2,778.00 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 344.10 9,900 10450.00 9,900 2,125.80 2,839.25 9,900 - - - - - - Graph
Graph - - - - - - 750 3.30 13.90 75 10500.00 9,900 2,171.65 2,895.90 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10550.00 9,900 2,219.40 2,951.00 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10600.00 9,900 2,285.20 3,000.85 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10650.00 9,900 2,324.45 3,056.80 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10700.00 9,900 2,360.70 3,112.75 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10750.00 9,900 2,406.60 3,166.05 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10800.00 9,900 2,452.90 3,221.45 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10850.00 9,900 2,499.25 3,274.65 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10900.00 9,900 2,547.25 3,329.25 9,900 - - - - - - Graph
Graph - - - - - - 75 0.10 - - 10950.00 9,900 2,577.50 3,384.40 9,900 - - - - - - Graph
Graph - - - - - - 225 3.00 7.90 75 11000.00 9,900 2,639.25 3,433.00 9,900 - - - - - - Graph
Graph - - - - - - 150 0.10 231.25 9,900 11050.00 9,900 2,674.45 3,491.80 9,900 - - - - - - Graph
Graph 75 - - - 128.35 - 75 5.00 - - 11100.00 9,900 2,704.70 3,428.95 9,900 - - - - - - Graph
Graph - - - - - - 150 0.05 28.40 9,900 11150.00 9,900 2,746.05 3,485.15 9,900 - - - - - - Graph
Graph - - - - - - 150 0.05 28.20 9,900 11200.00 9,900 2,798.25 3,540.30 9,900 - - - - - - Graph
Graph - - - - - - - - 28.20 9,900 11250.00 9,900 2,840.10 3,594.30 9,900 - - - - - - Graph
Graph - - - - - - - - 27.50 9,900 11300.00 9,900 2,896.25 3,649.45 9,900 - - - - - - Graph
Graph - - - - - - - - 50.65 9,900 11350.00 9,900 2,936.40 3,704.55 9,900 - - - - - - Graph
Graph - - - - - - - - 28.00 9,900 11400.00 9,900 2,977.45 3,759.70 9,900 - - - - - - Graph
Graph - - - - - - - - 113.15 9,900 11450.00 9,900 3,033.20 3,814.95 9,900 - - - - - - Graph
Graph - - - - - - 375 1.30 33.95 9,900 11500.00 9,900 3,069.00 3,652.25 9,900 - - - - - - Graph
Graph - - - - - - - - 60.25 9,900 11550.00 9,900 3,114.60 3,708.50 9,900 - - - - - - Graph
Graph - - - - - - - - 60.25 9,900 11600.00 9,900 3,181.25 3,755.65 9,900 - - - - - - Graph
Graph - - - - - - - - 52.60 9,900 11650.00 9,900 3,207.75 3,863.10 9,900 - - - - - - Graph
Graph - - - - - - - - 60.25 9,900 11700.00 9,900 3,260.50 3,916.15 9,900 - - - - - - Graph
Graph - - - - - - - - 77.10 9,900 11750.00 9,900 3,308.00 3,924.85 9,900 - - - - - - Graph
Graph - - - - - - - - 60.25 9,900 11800.00 9,900 3,319.35 3,979.95 9,900 - - - - - - Graph
Graph - - - - - - - - - - 11850.00 9,900 3,363.35 4,072.85 9,900 - - - - - - Graph
Graph - - - - - - - - 60.25 9,900 11900.00 9,900 3,452.40 4,126.45 9,900 - - - - - - Graph
Graph - - - - - - - - - - 11950.00 9,900 3,492.35 4,183.10 9,900 - - - - - - Graph
Graph 1,350 -75 12 70.66 3.60 -7.15 225 3.60 6.95 75 12000.00 9,900 3,516.95 4,232.20 9,900 - - - - - - Graph
Graph - - - - - - - - 30.85 9,900 12050.00 9,900 3,587.30 4,248.75 9,900 - - - - - - Graph
Graph - - - - - - - - 30.80 9,900 12100.00 9,900 3,609.80 4,343.85 9,900 - - - - - - Graph
Graph - - - - - - - - 28.25 9,900 12150.00 9,900 3,682.00 4,355.10 9,900 - - - - - - Graph
Graph - - - - - - - - 28.30 9,900 12200.00 9,900 3,682.25 4,456.35 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12250.00 9,900 3,726.75 4,467.20 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12300.00 9,900 3,772.20 4,572.10 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12350.00 9,900 3,814.70 4,577.40 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12400.00 9,900 3,880.15 4,672.25 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12450.00 9,900 3,914.75 4,686.65 9,900 - - - - - - Graph
Graph - - - - - - 900 0.15 - - 12500.00 9,900 3,961.30 4,785.20 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12550.00 9,900 4,005.40 4,841.15 9,900 - - - - - - Graph
Graph 375 - - - 10.00 - - - 17.00 9,900 12600.00 9,900 4,042.95 4,894.80 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12650.00 9,900 4,103.40 4,903.30 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12700.00 9,900 4,118.60 5,008.25 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12750.00 9,900 4,191.70 5,068.20 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12800.00 9,900 4,211.60 5,117.85 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12850.00 9,900 4,276.45 5,197.40 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12900.00 9,900 4,340.30 5,228.95 9,900 - - - - - - Graph
Graph - - - - - - - - - - 12950.00 9,900 4,358.50 5,303.95 9,900 - - - - - - Graph
Graph - - - - - - 600 0.20 - - 13000.00 9,900 4,429.80 5,337.55 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13050.00 9,900 4,472.30 5,416.75 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13100.00 9,900 4,527.75 5,449.15 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13150.00 9,900 4,546.50 5,527.00 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13200.00 9,900 4,625.25 5,576.65 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13250.00 9,900 4,659.95 5,636.45 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13300.00 9,900 4,706.90 5,691.55 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13350.00 9,900 4,706.00 5,746.70 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13400.00 9,900 4,810.95 5,801.80 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13450.00 9,900 4,793.75 5,856.95 9,900 - - - - - - Graph
Graph - - - - - - 600 0.15 - - 13500.00 9,900 4,878.40 5,886.30 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13550.00 9,900 4,939.75 5,941.45 9,900 - - - - - - Graph
Graph - - - - - - - - - - 13600.00 9,900 4,929.15 5,991.90 9,900 - - - - - - Graph
Total 2,250 20 14 1,050 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.