Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10813.45  As on Jul 09, 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 - - - - - - 75 5,351.00 5,898.95 7,350 5200.00 900 0.30 - - - - - - - - Graph
Graph - - - - - - 75 5,251.00 5,798.95 7,350 5300.00 900 0.30 - - - - - - - - Graph
Graph - - - - - - 75 5,151.00 5,698.95 7,350 5400.00 900 0.30 - - - - - - - - Graph
Graph - - - - - - 7,350 5,051.05 5,598.95 7,350 5500.00 75 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,951.05 5,498.95 7,350 5600.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,851.05 5,398.95 7,350 5700.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,751.05 5,298.95 7,350 5800.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,651.05 5,148.95 7,350 5900.00 900 0.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,551.05 5,048.95 7,350 6000.00 675 3.05 - - - 19.95 - - - 3,900 Graph
Graph - - - - - - 7,350 4,451.05 4,948.95 7,350 6100.00 750 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,351.05 4,848.95 7,350 6200.00 750 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,251.05 4,748.95 7,350 6300.00 750 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,151.05 4,648.95 7,350 6400.00 750 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 4,051.05 4,548.95 7,350 6500.00 675 3.05 - - - 3.25 - - - 1,500 Graph
Graph - - - - - - 7,350 3,951.05 4,448.95 7,350 6600.00 750 3.05 - - - - - - - - Graph
Graph - - - - - - 7,350 3,851.05 4,348.95 7,350 6700.00 750 3.10 - - - - - - - - Graph
Graph - - - - - - 7,350 3,751.05 4,248.95 7,350 6800.00 750 3.15 - - - - - - - - Graph
Graph - - - - - - 7,350 3,651.05 4,148.95 7,350 6900.00 750 3.20 - - - - - - - - Graph
Graph - - - - - - 7,350 3,601.05 3,998.95 7,350 7000.00 2,175 3.60 - - - 33.00 - - - 1,725 Graph
Graph - - - - - - 7,350 3,501.05 3,898.95 7,350 7100.00 750 4.75 - - - - - - - - Graph
Graph - - - - - - 7,350 3,401.05 3,798.95 7,350 7200.00 750 6.05 - - - - - - - - Graph
Graph - - - - - - 7,350 3,301.05 3,698.95 7,350 7300.00 750 7.80 - - - - - - - - Graph
Graph - - - - - - 7,350 3,201.05 3,598.95 7,350 7400.00 750 9.85 - - - - - - - - Graph
Graph 75 - - - 2,535.90 - 7,350 3,101.05 3,498.95 7,350 7500.00 150 28.10 30.95 75 -2.60 29.90 47.62 36 2,100 12,225 Graph
Graph - - - - - - 7,350 3,001.05 3,398.95 7,350 7600.00 825 15.50 - - - - - - - - Graph
Graph - - - - - - 7,350 2,901.05 3,298.95 7,350 7700.00 750 19.20 - - - - - - - - Graph
Graph - - - - - - 7,350 2,801.05 3,198.95 7,350 7800.00 750 23.65 - - - - - - - - Graph
Graph - - - - - - 7,350 2,701.05 3,098.95 7,350 7900.00 750 28.95 - - - - - - - - Graph
Graph - - - - - - 75 2,848.15 2,993.50 75 8000.00 75 40.00 42.45 75 -5.60 40.00 43.23 48 900 57,525 Graph
Graph - - - - - - 7,350 2,501.05 3,128.95 7,350 8100.00 3,000 21.20 - - - - - - - - Graph
Graph - - - - - - 7,350 2,401.05 2,798.95 7,350 8200.00 3,000 21.20 - - - - - - - - Graph
Graph - - - - - - 7,350 2,301.05 2,698.95 7,350 8300.00 3,000 21.20 - - - - - - - - Graph
Graph - - - - - - 7,350 2,201.05 2,598.95 7,350 8400.00 3,000 25.60 - - - - - - - - Graph
Graph 1,050 - - - 2,276.20 - 75 2,118.40 2,427.45 75 8500.00 75 50.10 59.90 225 -11.55 52.40 38.70 29 375 27,600 Graph
Graph - - - - - - 7,350 2,101.05 2,590.15 7,350 8600.00 3,000 30.20 - - - - - - - - Graph
Graph 594,675 - 4 - 2,175.00 130.00 300 2,150.05 2,200.00 75 8700.00 3,000 30.20 - - - 139.80 - - - 75 Graph
Graph - - - - - - 7,350 1,901.05 2,374.50 7,350 8800.00 3,000 30.20 - - - - - - - - Graph
Graph - - - - - - 7,350 1,851.05 2,323.60 7,350 8850.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,851.00 2,268.50 7,350 8900.00 3,000 30.20 - - - - - - - - Graph
Graph - - - - - - 75 1,801.00 2,213.35 7,350 8950.00 - - - - - - - - - - Graph
Graph 17,850 150 5 - 1,911.10 108.15 7,350 1,666.50 2,002.45 75 9000.00 75 85.00 87.95 75 -14.50 85.00 36.17 124 3,525 69,975 Graph
Graph - - - - - - 75 1,701.00 2,161.95 7,350 9050.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,651.00 2,106.80 7,350 9100.00 300 78.00 - - - - - - - - Graph
Graph - - - - - - 75 1,601.00 2,051.70 7,350 9150.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,551.00 1,997.90 7,350 9200.00 300 82.00 - - - - - - - - Graph
Graph - - - - - - 75 1,501.00 1,837.50 7,350 9250.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,451.00 1,781.35 7,350 9300.00 300 87.20 - - - - - - - - Graph
Graph - - - - - - 75 1,401.00 1,728.55 7,350 9350.00 - - - - - - - - - - Graph
Graph - - - - - - 75 1,351.00 1,671.10 7,350 9400.00 300 97.30 - - - - - - - - Graph
Graph - - - - - - 75 1,301.00 1,621.40 7,350 9450.00 - - - - - - - - - - Graph
Graph 49,950 75 1 - 1,404.00 74.00 75 1,452.05 1,472.75 75 9500.00 150 130.20 133.00 75 -21.90 134.05 33.54 145 6,525 60,975 Graph
Graph - - - - - - 7,350 1,201.05 1,651.45 7,350 9550.00 3,000 3.00 - - - - - - - - Graph
Graph - - - - - - 150 1,201.00 1,596.30 7,350 9600.00 1,200 100.20 - - - - - - - - Graph
Graph - - - - - - 150 1,151.00 1,449.00 75 9650.00 - - - - - - - - - - Graph
Graph - - - - - - 150 1,101.00 1,510.25 7,350 9700.00 1,200 115.40 - - - - - - - - Graph
Graph - - - - - - 150 1,051.00 1,455.40 7,350 9750.00 - - - - - - - - - - Graph
Graph - - - - - - 150 1,001.00 1,409.90 7,350 9800.00 1,200 120.30 293.90 7,350 - - - - - - Graph
Graph - - - - - - 150 951.00 1,333.90 7,350 9850.00 - - 281.00 7,350 - - - - - - Graph
Graph - - - - - - 150 901.00 1,280.70 7,350 9900.00 1,200 145.45 239.45 375 - - - - - - Graph
Graph - - - - - - 150 851.00 1,206.30 7,350 9950.00 3,000 3.60 252.10 7,350 - - - - - - Graph
Graph 6,075 - 13 15.59 1,050.00 116.40 75 1,045.00 1,085.55 75 10000.00 150 203.85 205.00 2,625 -45.85 205.00 30.66 323 7,575 63,450 Graph
Graph - - - - - - 150 751.00 1,149.00 150 10050.00 3,000 3.30 318.95 7,350 - - - - - - Graph
Graph - - - - - - 150 701.00 1,098.95 7,350 10100.00 75 201.00 283.75 75 - - - - - - Graph
Graph - - - - - - - - 1,099.00 150 10150.00 3,000 3.00 333.50 7,350 - - - - - - Graph
Graph - - - - - - - - 1,048.95 7,350 10200.00 75 227.80 266.35 75 -84.95 215.60 27.81 3 225 1,800 Graph
Graph - - - - - - - - 1,048.95 7,350 10250.00 3,000 4.00 361.70 7,350 - - - - - - Graph
Graph - - - - - - - - 1,048.95 7,350 10300.00 75 240.95 310.45 75 -15.00 285.00 30.21 5 150 1,950 Graph
Graph - - - - - - - - 998.95 7,350 10350.00 - - 392.70 7,350 - - - - - - Graph
Graph - - - - - - - - 998.95 7,350 10400.00 300 268.20 - - - 282.45 - - - 75 Graph
Graph - - - - - - - - 782.20 7,350 10450.00 - - - - - - - - - - Graph
Graph 15,375 450 30 18.19 680.00 89.00 75 671.15 689.80 75 10500.00 75 335.10 340.00 75 -62.70 335.10 29.09 366 19,425 67,725 Graph
Graph - - - - - - - - 799.00 150 10550.00 - - 499.00 150 - 400.00 - - - 450 Graph
Graph 1,050 300 4 16.47 583.00 3.60 150 594.55 633.20 75 10600.00 75 374.95 488.90 75 -72.65 380.00 29.45 3 150 900 Graph
Graph - - - - - - - - 749.00 150 10650.00 - - 598.95 7,350 - - - - - - Graph
Graph 975 225 8 18.12 547.00 35.20 75 540.95 563.65 75 10700.00 150 353.70 542.50 75 - - - - - - Graph
Graph - - - - - - - - 649.00 75 10750.00 75 351.00 648.95 7,350 - - - - - - Graph
Graph 1,575 750 17 18.22 489.00 62.95 75 472.15 501.90 75 10800.00 225 415.95 478.05 225 -99.30 450.00 28.67 10 600 1,050 Graph
Graph - - - - - - - - 730.30 7,350 10850.00 - - - - - - - - - - Graph
Graph - - - - - - 75 385.10 441.10 75 10900.00 75 401.10 629.35 150 - - - - - - Graph
Graph - - - - - - 3,000 102.00 499.00 75 10950.00 - - 698.95 7,350 - - - - - - Graph
Graph 69,600 12,675 513 18.05 378.85 61.15 75 376.00 378.85 75 11000.00 75 536.00 542.00 150 -73.30 537.00 28.25 219 5,175 33,900 Graph
Graph - - - - - - 3,000 7.00 - - 11050.00 - - - - - - - - - - Graph
Graph - - - - - - 300 231.05 - - 11100.00 3,000 231.00 1,099.00 300 - - - - - - Graph
Graph - - - - - - 3,000 3.30 - - 11150.00 - - 823.85 7,350 - - - - - - Graph
Graph - - - - - - 300 171.05 - - 11200.00 3,000 271.00 848.95 7,350 - - - - - - Graph
Graph - - - - - - - - 399.00 75 11250.00 - - 898.95 7,350 - - - - - - Graph
Graph - - - - - - 75 131.00 369.00 150 11300.00 3,000 313.00 948.95 7,350 - - - - - - Graph
Graph - - - - - - - - 399.00 150 11350.00 150 501.00 998.95 7,350 - - - - - - Graph
Graph - - - - - - 75 175.00 398.25 150 11400.00 150 551.00 1,048.95 7,350 - - - - - - Graph
Graph - - - - - - - - 399.00 150 11450.00 150 601.00 1,098.95 7,350 - - - - - - Graph
Graph 45,600 9,750 300 17.06 166.60 24.50 225 162.90 164.40 75 11500.00 75 820.00 975.75 75 -99.25 829.75 28.67 24 1,425 7,125 Graph
Graph - - - - - - 3,000 3.00 - - 11550.00 150 701.00 - - - - - - - - Graph
Graph - - - - - - 300 85.20 - - 11600.00 150 751.00 - - - - - - - - Graph
Graph - - - - - - - - - - 11650.00 150 801.00 - - - - - - - - Graph
Graph - - - - - - 3,000 51.50 - - 11700.00 7,350 801.05 1,162.20 7,350 - - - - - - Graph
Graph 75 - - - 129.70 - - - - - 11750.00 7,350 851.05 1,222.70 7,350 - - - - - - Graph
Graph - - - - - - 3,000 41.10 - - 11800.00 7,350 901.05 1,248.95 7,350 - - - - - - Graph
Graph - - - - - - - - - - 11850.00 7,350 951.05 1,298.95 7,350 - - - - - - Graph
Graph - - - - - - 3,000 36.35 - - 11900.00 7,350 1,001.05 1,348.95 7,350 - - - - - - Graph
Graph - - - - - - - - - - 11950.00 75 1,051.00 1,398.95 7,350 - - - - - - Graph
Graph 40,800 4,725 159 17.00 64.90 7.90 75 60.50 64.80 75 12000.00 75 1,093.85 1,396.40 75 -142.40 1,210.00 30.77 9 -225 2,850 Graph
Graph - - - - - - 3,000 0.50 - - 12050.00 7,350 1,101.05 1,438.95 7,350 - - - - - - Graph
Graph - - - - - - 3,000 30.95 - - 12100.00 7,350 1,151.05 1,498.95 7,350 - - - - - - Graph
Graph - - - - - - - - - - 12150.00 7,350 1,144.45 1,548.95 7,350 - - - - - - Graph
Graph 300 - - - 98.95 - 3,000 13.85 99.00 150 12200.00 7,350 1,293.60 1,598.95 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.65 99.00 150 12250.00 7,350 1,337.90 1,648.95 7,350 - - - - - - Graph
Graph - - - - - - 3,000 10.80 89.00 150 12300.00 7,350 1,383.40 1,698.95 7,350 - - - - - - Graph
Graph - - - - - - 1,200 9.00 78.00 150 12400.00 7,350 1,378.50 1,840.65 7,350 - - - - - - Graph
Graph 15,225 750 22 17.93 27.50 2.20 75 24.20 27.00 75 12500.00 75 1,574.85 1,669.45 75 - 1,719.05 - - - 825 Graph
Graph - - - - - - 3,000 7.10 - - 12600.00 7,350 1,654.15 2,013.90 7,350 - - - - - - Graph
Graph - - - - - - 3,000 5.70 - - 12700.00 7,350 1,744.85 2,119.50 7,350 - - - - - - Graph
Graph - - - - - - 3,000 5.00 - - 12800.00 7,350 1,834.25 2,218.50 7,350 - - - - - - Graph
Graph - - - - - - 3,000 3.90 - - 12900.00 7,350 1,924.90 2,355.20 7,350 - - - - - - Graph
Graph 43,125 -675 65 20.14 17.00 1.60 75 16.50 17.00 4,800 13000.00 7,350 1,961.35 2,457.20 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.60 - - 13100.00 7,350 2,105.85 2,569.90 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.60 49.00 150 13200.00 7,350 2,195.25 2,713.85 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.60 49.00 150 13300.00 7,350 2,286.35 2,829.95 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.60 49.00 150 13400.00 7,350 2,375.75 2,934.35 7,350 - - - - - - Graph
Graph - - - - - - 75 4.75 48.15 750 13500.00 7,350 2,466.85 3,043.65 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.10 49.00 150 13600.00 7,350 2,557.10 3,153.40 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.10 49.00 150 13700.00 7,350 2,647.35 3,261.85 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.10 49.00 150 13800.00 7,350 2,736.75 3,369.55 7,350 - - - - - - Graph
Graph - - - - - - 1,200 1.10 49.00 150 13900.00 7,350 2,827.40 3,479.30 7,350 - - - - - - Graph
Graph - - - - - - 900 2.10 78.60 7,350 14000.00 7,350 2,918.10 3,586.90 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 45.00 150 14100.00 7,350 3,007.90 3,697.85 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 49.00 150 14200.00 7,350 3,098.15 3,807.55 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 49.00 150 14300.00 7,350 3,188.85 3,912.60 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 49.00 150 14400.00 7,350 3,278.65 4,021.75 7,350 - - - - - - Graph
Graph 75 - - - 112.20 - 900 0.50 - - 14500.00 7,350 3,369.35 4,133.10 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 45.00 150 14600.00 7,350 3,458.75 4,239.05 7,350 - - - - - - Graph
Graph - - - - - - 900 0.50 - - 14700.00 7,350 3,549.85 4,345.00 7,350 - - - - - - Graph
Graph - - - - - - 1,800 0.55 - - 14800.00 7,350 3,639.65 4,456.25 7,350 - - - - - - Graph
Total 903,450 1,141 1,344 417,600 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.