Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10618.00  As on Jul 15, 2020 15:26:00 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 2,475 - 3 - 2,626.00 40.80 75 2,617.05 2,637.05 75 8000.00 75 15.55 15.80 1,500 -1.75 15.60 45.03 408 4,800 279,525 Graph
Graph - - - - - - 7,350 2,274.50 2,798.95 7,350 8050.00 3,000 3.00 - - - - - - - - Graph
Graph - - - - - - 7,350 2,229.40 2,748.95 7,350 8100.00 300 5.15 - - - - - - - - Graph
Graph - - - - - - 7,350 2,184.25 2,698.95 7,350 8150.00 3,000 3.45 - - - - - - - - Graph
Graph - - - - - - 7,350 2,139.15 2,648.95 7,350 8200.00 375 15.50 - - - - - - - 75 Graph
Graph - - - - - - 7,350 2,095.10 2,598.95 7,350 8250.00 75 5.00 - - - - - - - - Graph
Graph - - - - - - 7,350 2,048.90 2,548.95 7,350 8300.00 150 6.40 - - - - - - - - Graph
Graph - - - - - - 7,350 2,003.75 2,498.95 7,350 8350.00 75 6.00 - - - - - - - - Graph
Graph - - - - - - 7,350 1,958.65 2,448.95 7,350 8400.00 300 15.05 23.10 300 0.95 20.95 40.68 2 75 300 Graph
Graph - - - - - - 7,350 1,913.50 2,398.95 7,350 8450.00 150 6.70 - - - - - - - - Graph
Graph 49,650 - 5 52.89 2,285.00 159.40 750 2,135.00 2,144.30 75 8500.00 150 22.60 23.25 225 -1.35 23.90 40.24 435 6,000 268,500 Graph
Graph - - - - - - 7,350 1,823.25 2,298.95 7,350 8550.00 150 7.60 - - - - - - - - Graph
Graph - - - - - - 7,350 1,778.15 2,248.95 7,350 8600.00 300 15.75 39.95 300 - - - - - - Graph
Graph - - - - - - 7,350 1,733.00 2,198.95 7,350 8650.00 300 7.70 - - - - - - - - Graph
Graph - - - - - - 7,350 1,687.90 2,148.95 7,350 8700.00 300 16.75 43.45 300 - - - - - - Graph
Graph - - - - - - 7,350 1,642.75 2,098.95 7,350 8750.00 300 8.60 - - - - - - - - Graph
Graph - - - - - - 7,350 1,597.65 2,048.95 7,350 8800.00 75 28.00 38.95 150 -2.05 29.00 36.49 13 75 3,225 Graph
Graph - - - - - - 7,350 1,552.50 1,998.95 7,350 8850.00 600 10.30 - - - - - - - - Graph
Graph - - - - - - 7,350 1,530.75 1,948.95 7,350 8900.00 150 30.05 38.05 900 -7.95 34.00 36.04 50 3,750 4,950 Graph
Graph - - - - - - 7,350 1,484.35 1,898.95 7,350 8950.00 600 10.30 - - - - - - - - Graph
Graph 37,050 900 33 - 1,634.50 -12.00 75 1,654.30 1,663.55 75 9000.00 150 39.10 39.45 150 -3.45 39.45 35.73 1,884 -3,750 744,600 Graph
Graph - - - - - - 7,350 1,393.05 1,798.95 7,350 9050.00 75 21.50 - - - - - - - 75 Graph
Graph - - - - - - 7,350 1,341.50 1,742.85 7,350 9100.00 150 40.40 58.95 150 - - - - - 1,350 Graph
Graph - - - - - - 7,350 1,302.80 1,690.85 7,350 9150.00 150 21.50 - - - - - - - - Graph
Graph - - - - - - 7,350 1,251.15 1,629.85 7,350 9200.00 75 46.15 54.35 150 -4.60 45.00 33.08 39 -150 4,575 Graph
Graph - - - - - - 7,350 1,210.45 1,585.20 7,350 9250.00 150 25.60 - - - - - - - - Graph
Graph - - - - - - 7,350 1,164.90 1,524.35 7,350 9300.00 1,200 54.85 55.65 1,200 -5.05 55.60 33.37 281 9,675 18,000 Graph
Graph - - - - - - 7,350 1,118.00 1,483.60 7,350 9350.00 150 30.20 - - - - - - - - Graph
Graph - - - - - - 7,350 1,072.20 1,421.95 7,350 9400.00 1,200 62.25 63.10 1,200 -4.80 63.90 32.74 50 300 9,600 Graph
Graph - - - - - - 7,350 1,027.00 1,383.75 7,350 9450.00 300 33.70 - - - - - - - - Graph
Graph 271,875 2,775 68 - 1,199.80 12.70 75 1,190.40 1,199.85 225 9500.00 150 71.10 71.50 150 -7.15 72.00 32.18 2,879 57,225 502,050 Graph
Graph - - - - - - 7,500 954.15 1,285.15 7,350 9550.00 1,200 36.50 - - - - - - - - Graph
Graph 600 - 1 25.47 1,159.55 -13.45 75 1,098.50 1,138.15 225 9600.00 1,125 81.20 82.00 675 -8.40 82.35 31.58 220 3,150 17,550 Graph
Graph - - - - - - 1,200 853.70 1,232.00 7,350 9650.00 600 45.50 128.80 7,350 - - - - - - Graph
Graph 5,325 - 13 - 1,000.00 -21.25 75 1,011.10 1,026.85 75 9700.00 1,050 93.00 93.95 1,050 -8.85 93.15 31.07 451 3,300 29,775 Graph
Graph - - - - - - 1,350 803.95 1,151.75 7,350 9750.00 600 53.50 147.10 7,350 - - - - - - Graph
Graph 1,050 - - - - - 75 926.75 947.45 225 9800.00 75 107.15 108.35 1,200 -10.10 107.75 30.38 955 -12,675 871,500 Graph
Graph - - - - - - 8,550 705.00 1,101.55 150 9850.00 300 61.60 162.75 7,350 - - - - - - Graph
Graph 1,200 - - - - - 75 840.95 864.50 225 9900.00 975 124.25 125.45 1,050 -9.50 124.85 30.37 624 4,275 76,350 Graph
Graph - - - - - - 150 651.05 1,047.00 150 9950.00 300 70.20 182.65 7,350 - - - - - - Graph
Graph 107,625 -1,275 375 18.41 778.55 2.60 450 776.15 779.65 450 10000.00 1,050 145.00 146.25 975 -11.45 145.05 29.68 7,498 33,975 960,675 Graph
Graph - - - - - - 150 551.05 904.65 1,125 10050.00 75 91.00 238.30 7,350 - - - - - 225 Graph
Graph 5,025 -300 6 27.76 779.05 94.05 75 690.95 704.90 75 10100.00 300 169.05 169.35 900 -10.60 169.55 29.34 1,085 900 103,725 Graph
Graph 75 - - - - - 75 551.00 820.60 7,350 10150.00 3,000 96.60 233.80 7,350 - - - - - - Graph
Graph 9,525 450 18 24.65 672.00 37.30 525 627.65 631.05 525 10200.00 150 194.80 196.50 900 -10.05 197.05 29.18 1,686 17,400 190,500 Graph
Graph 150 - - - - - 150 451.05 745.30 7,350 10250.00 75 150.00 - - - - - - - - Graph
Graph 25,650 150 23 20.15 551.90 -7.30 525 558.45 561.50 75 10300.00 150 224.75 226.45 75 -11.00 226.95 29.01 1,581 -28,125 86,400 Graph
Graph - - - - - - 75 401.00 624.35 7,350 10350.00 3,000 12.00 - - - - - - - - Graph
Graph 49,275 -2,475 150 20.54 485.95 -10.60 525 492.70 494.00 75 10400.00 750 257.55 259.35 75 -11.85 258.75 29.07 1,062 4,350 475,125 Graph
Graph 75 - - - - - 75 301.00 658.65 7,350 10450.00 - - - - - - - - - 75 Graph
Graph 493,200 -20,925 1,595 20.68 430.65 -2.70 150 430.45 432.00 75 10500.00 225 295.20 296.50 750 -14.50 296.00 28.33 4,986 56,100 877,350 Graph
Graph 150 - - - - - 150 251.05 563.55 7,575 10550.00 3,000 103.00 - - -72.05 260.00 23.75 4 75 1,575 Graph
Graph 81,675 6,825 912 20.78 373.65 -4.55 600 373.45 375.70 600 10600.00 75 336.95 339.20 675 -15.15 338.65 28.61 1,827 -11,325 311,175 Graph
Graph 750 - 17 20.99 345.00 - - - 353.60 450 10650.00 150 351.15 397.55 600 40.40 371.95 28.95 20 975 1,275 Graph
Graph 140,850 9,525 1,341 20.78 322.95 -4.25 675 320.70 322.90 150 10700.00 75 382.95 384.00 75 -16.00 383.45 28.28 1,318 9,150 86,625 Graph
Graph 900 225 16 20.49 291.45 -6.75 150 286.65 - - 10750.00 150 400.80 430.65 450 -37.05 390.00 26.18 18 300 3,075 Graph
Graph 150,450 -225 2,049 20.96 273.60 -5.40 150 272.95 274.85 75 10800.00 75 434.55 436.80 600 -14.15 435.80 28.55 1,726 13,200 93,075 Graph
Graph 1,350 375 18 22.71 237.85 -17.25 150 239.30 305.70 150 10850.00 150 440.10 493.25 300 -32.75 432.25 25.36 4 - 450 Graph
Graph 226,275 8,175 1,096 20.61 231.25 -2.65 150 229.45 231.00 750 10900.00 525 489.90 492.45 525 -14.35 492.00 28.94 267 -2,550 64,275 Graph
Graph 975 150 14 24.62 262.90 51.70 75 151.40 239.95 300 10950.00 150 351.05 640.25 7,350 - - - - - - Graph
Graph 681,150 -42,525 6,239 20.63 191.10 -3.10 300 190.10 190.80 825 11000.00 525 548.60 551.50 75 -15.85 549.30 28.07 1,251 3,450 219,450 Graph
Graph 150 - - - - - 3,000 52.85 - - 11050.00 150 402.05 702.90 7,350 - - - - - - Graph
Graph 48,000 5,250 727 20.42 155.65 -2.85 75 154.00 157.50 150 11100.00 75 608.45 617.40 525 -88.35 564.15 23.83 10 150 975 Graph
Graph - - - - - - 150 93.20 248.95 7,350 11150.00 1,125 445.10 913.40 150 - - - - - - Graph
Graph 156,525 3,675 2,347 20.32 124.90 -2.25 150 124.10 125.40 150 11200.00 75 675.60 693.80 75 7.50 702.50 29.09 57 825 3,150 Graph
Graph - - - - - - 3,000 80.40 199.00 150 11250.00 7,500 494.05 1,011.65 150 - - - - - - Graph
Graph 70,350 21,375 1,795 20.18 100.60 -1.35 75 99.90 100.50 75 11300.00 75 752.20 771.40 75 18.60 779.00 29.66 55 1,500 3,450 Graph
Graph - - - - - - 150 63.40 198.95 7,350 11350.00 150 557.10 1,076.75 7,350 - - - - - - Graph
Graph 49,350 9,450 1,083 20.17 80.05 -0.85 75 79.35 80.35 75 11400.00 75 826.65 846.25 75 - - - - - 150 Graph
Graph - - - - - - 300 48.20 149.00 150 11450.00 150 604.05 1,122.75 150 - - - - - - Graph
Graph 605,625 112,125 7,523 20.11 62.50 -1.85 525 62.90 63.00 75 11500.00 150 912.05 915.45 75 -14.80 915.40 30.29 460 22,575 292,575 Graph
Graph 75 75 1 20.03 55.00 -218.25 150 50.20 63.00 75 11550.00 1,125 622.55 1,092.05 7,350 - - - - - - Graph
Graph 95,625 11,100 898 20.23 49.80 -2.55 75 50.10 50.50 75 11600.00 75 946.70 1,088.45 75 - - - - - 1,800 Graph
Graph 150 - - - - - 300 26.75 84.00 300 11650.00 7,350 670.50 1,254.00 150 - - - - - - Graph
Graph 42,675 8,025 535 20.17 39.45 -1.35 1,200 39.10 39.75 150 11700.00 75 1,030.55 1,240.00 450 - - - - - - Graph
Graph - - - - - - 1,200 16.60 65.00 75 11750.00 1,125 886.60 1,368.65 150 - - - - - - Graph
Graph 24,525 4,800 229 20.37 31.50 -1.25 1,200 30.95 31.50 225 11800.00 75 1,173.95 1,197.60 75 - - - - - 75 Graph
Graph - - - - - - 600 21.00 45.00 300 11850.00 1,050 1,002.50 1,421.40 7,350 - - - - - - Graph
Graph 3,000 2,250 88 20.57 26.00 0.50 75 24.00 27.00 75 11900.00 75 1,262.85 1,289.95 75 - - - - - - Graph
Graph 4,875 -225 40 21.00 24.00 -2.95 150 21.05 27.35 150 11950.00 450 1,240.55 1,531.10 7,350 - - - - - - Graph
Graph 230,325 36,225 2,797 20.90 20.00 -1.90 150 20.00 20.25 150 12000.00 75 1,365.95 1,370.95 75 1.75 1,381.10 28.67 54 2,925 37,350 Graph
Graph - - - - - - 600 12.00 35.00 300 12050.00 75 1,374.30 1,623.15 75 - - - - - - Graph
Graph 11,700 3,750 116 21.89 16.05 -3.75 75 15.10 19.40 300 12100.00 7,350 1,326.20 1,678.65 7,350 - - - - - - Graph
Graph - - - - - - 600 8.05 25.00 300 12150.00 7,350 1,371.35 1,733.90 7,350 - - - - - - Graph
Graph - - - - - - 600 8.50 15.00 75 12200.00 75 1,521.25 1,784.95 75 - - - - - - Graph
Graph - - - - - - 600 8.05 25.00 300 12250.00 7,350 1,460.65 1,843.80 7,350 - - - - - - Graph
Graph 15,300 300 118 21.73 11.15 -1.00 1,275 11.15 11.90 150 12300.00 75 1,645.00 1,715.45 75 - - - - - 75 Graph
Total 3,702,600 32,289 33,260 6,646,650 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.