Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9490.10  As on May 28, 2020 15:30:29 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 - - - - - - - - - - 6000.00 - - - - - 3.05 - - - 300 Graph
Graph - - - - - - - - - - 8100.00 - - - - - 456.00 - - - 4,200 Graph
Graph - - - - - - - - - - 8200.00 - - 502.85 300 - 900.00 - - - 2,400 Graph
Graph - - - - - - - - - - 8300.00 - - - - - 684.00 - - - 3,375 Graph
Graph - - - - - - - - - - 8400.00 - - - - - 577.00 - - - 5,175 Graph
Graph - - - - - - - - - - 8500.00 - - - - - 1,200.00 - - - 1,950 Graph
Graph - - - - - - - - - - 8600.00 - - - - - 650.00 - - - 3,600 Graph
Graph - - - - - - - - - - 8700.00 - - 671.20 300 - 1,265.00 - - - 8,400 Graph
Graph - - - - - - - - - - 8800.00 - - 708.00 300 - 1,410.00 - - - 3,000 Graph
Graph - - - - - - - - - - 9000.00 - - 784.50 3,750 - 30.05 - - - 2,250 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 156.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 226.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9500.00 - - 993.35 300 - - - - - - Graph
Graph - - - - - - - - - - 9600.00 - - 1,038.10 300 - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - 1,083.75 300 - 214.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 - - 1,130.35 300 - - - - - - Graph
Graph - - - - - - - - - - 9900.00 - - 1,177.80 300 - - - - - - Graph
Graph - - - - - - - - - - 10000.00 - - 1,226.30 300 - 238.00 - - - 4,875 Graph
Graph 1,050 - - - 760.00 - - - - - 10100.00 - - 1,275.60 300 - 1,240.00 - - - 4,650 Graph
Graph - - - - - - - - - - 10200.00 - - 1,325.85 300 - 1,015.00 - - - 80,025 Graph
Graph 600 - - - 800.00 - - - - - 10300.00 - - 1,377.00 300 - 1,940.00 - - - 9,600 Graph
Graph 825 - - - 560.00 - - - - - 10400.00 - - 1,428.95 300 - 1,630.00 - - - 6,600 Graph
Graph 900 - - - 550.00 - - - - - 10500.00 75 957.30 1,373.85 75 -90.00 1,210.00 - 1 75 540,000 Graph
Graph 66,375 - - - 829.00 - - - - - 10600.00 - - 1,535.55 300 - 2,300.00 - - - 7,425 Graph
Graph 71,175 - - - 542.00 - - - - - 10700.00 - - 1,590.25 300 - 1,568.00 - - - 15,600 Graph
Graph 54,600 - - - 2,118.00 - - - - - 10800.00 - - 1,645.50 300 -102.65 1,569.40 - - - 9,600 Graph
Graph 675 - - - 3,543.00 - - - - - 10900.00 - - 1,701.65 300 - 1,748.00 - - - 5,775 Graph
Graph 8,025 - - - 440.90 - - - - - 11000.00 - - 1,758.65 300 - 1,790.00 - - - 41,475 Graph
Graph - - - - - - - - - - 11100.00 - - 1,816.50 300 -199.85 1,650.00 - - - 825 Graph
Graph 150 - - - 307.10 - - - - - 11200.00 - - 1,899.95 150 -100.00 1,800.00 - 1 - 14,400 Graph
Graph 75 - - - 2,130.00 - - - - - 11300.00 - - 1,934.40 300 - 2,754.75 - - - 1,425 Graph
Graph 75 - - - 2,480.00 - - - - - 11400.00 - - 1,994.55 300 - 2,200.00 - - - 51,825 Graph
Graph 40,050 - - - 352.50 - 3,000 320.00 449.95 750 11500.00 - - - - - 1,800.00 - - - 6,450 Graph
Graph 2,325 - - - 1,500.00 - - - - - 11600.00 - - - - -116.20 1,975.00 - - - 1,125 Graph
Graph 51,600 - - - 1,618.00 - - - - - 11700.00 - - - - -71.50 2,044.00 - - - 2,325 Graph
Graph 2,100 - - - 1,500.00 - - - - - 11800.00 - - - - - - - - - - Graph
Graph 20,925 - - - 2,235.00 - - - - - 11900.00 - - - - - 2,435.00 - - - 150 Graph
Graph 75 - - - 2,075.00 - - - - - 12000.00 - - - - - - - - - - Graph
Graph 225 - - - 2,085.00 - - - - - 12100.00 - - - - - - - - - - Graph
Graph 450 - - - 1,363.00 - - - - - 12200.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 12400.00 - - - - - 3,638.35 - - - 7,725 Graph
Graph - - - - - - - - - - 12500.00 - - - - - 886.00 - - - 75 Graph
Graph - - - - - - - - - - 12700.00 - - - - - 728.90 - - - 29,475 Graph
Graph 150 - - - 220.00 - - - - - 13000.00 - - - - - - - - - - Graph
Graph 12,750 - - - 980.00 - - - - - 13500.00 - - - - - - - - - - Graph
Graph 12,000 - - - 380.00 -28.00 - - - - 14300.00 - - - - - - - - - - Graph
Total 347,175 - 2 900,000 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.