Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9111.90  As on Apr 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 2,625 525 8 - 2,953.80 153.90 75 2,900.00 3,100.00 150 6100.00 75 54.55 58.10 75 -12.15 58.10 73.78 181 6,900 29,100 Graph
Graph - - - - - - 9,900 2,771.30 3,229.20 9,900 6150.00 75 10.00 97.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,565.70 3,104.20 9,900 6200.00 600 4.55 97.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,513.45 3,050.50 9,900 6250.00 75 0.20 97.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,458.95 2,995.40 9,900 6300.00 600 4.50 97.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,408.95 2,945.05 9,900 6350.00 75 0.20 97.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,356.70 2,885.20 9,900 6400.00 75 55.00 68.00 75 -253.00 70.00 69.93 2 - - Graph
Graph - - - - - - 9,900 2,353.10 3,056.70 9,900 6450.00 75 0.20 107.70 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,440.55 2,812.60 75 6500.00 75 75.15 84.90 75 -24.80 77.00 71.46 185 825 20,550 Graph
Graph - - - - - - 9,900 2,233.75 2,879.15 9,900 6550.00 - - 160.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,188.05 2,815.90 9,900 6600.00 75 5.55 142.00 9,900 - 205.00 - - - 75 Graph
Graph - - - - - - 9,900 2,110.00 2,760.50 9,900 6650.00 - - 152.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 2,098.35 2,713.75 9,900 6700.00 75 35.00 130.00 75 - 250.00 - - - 75 Graph
Graph - - - - - - 9,900 2,022.70 2,654.80 9,900 6750.00 150 3.05 180.20 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,977.65 2,598.95 9,900 6800.00 900 7.05 180.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,989.95 2,555.00 9,900 6850.00 75 0.50 180.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,947.00 2,499.85 9,900 6900.00 900 7.55 146.00 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,846.90 2,448.00 9,900 6950.00 - - 146.05 9,900 - - - - - - Graph
Graph 9,450 6,450 92 - 2,181.20 278.65 375 2,129.25 2,380.65 375 7000.00 150 110.00 116.00 150 -42.55 115.00 64.98 579 13,125 65,175 Graph
Graph - - - - - - 9,900 1,760.55 2,537.50 9,900 7050.00 - - 263.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,713.05 2,481.50 9,900 7100.00 900 8.55 263.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,670.25 2,426.35 9,900 7150.00 75 0.10 263.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,674.05 2,371.55 9,900 7200.00 75 9.10 222.20 300 -36.20 139.00 - 2 75 375 Graph
Graph - - - - - - 9,900 1,599.05 2,316.10 9,900 7250.00 750 0.50 263.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,598.40 2,262.05 9,900 7300.00 900 9.55 227.10 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,553.70 2,157.15 9,900 7350.00 - - 228.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,522.55 2,106.35 9,900 7400.00 150 12.25 202.15 150 - - - - - - Graph
Graph - - - - - - 9,900 1,459.35 1,953.65 9,900 7450.00 - - 203.25 9,900 - - - - - - Graph
Graph 4,875 1,050 43 40.00 1,731.35 262.00 75 1,703.70 1,775.00 75 7500.00 225 166.00 170.90 150 -56.40 170.90 61.08 1,474 38,775 248,400 Graph
Graph - - - - - - 9,900 1,383.55 2,022.90 9,900 7550.00 150 50.00 300.30 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,347.60 1,857.60 9,900 7600.00 75 76.00 278.25 150 - - - - - - Graph
Graph - - - - - - 9,900 1,288.85 1,920.50 9,900 7650.00 1,200 11.80 311.85 9,900 - - - - - - Graph
Graph - - - - - - 9,900 1,254.15 1,741.75 9,900 7700.00 75 185.50 270.00 75 -36.00 239.00 62.23 3 150 1,050 Graph
Graph - - - - - - 9,900 1,212.20 1,716.80 9,900 7750.00 1,200 11.50 291.20 9,900 - - - - - - Graph
Graph 75 - - - 825.00 - 9,900 1,143.30 1,743.75 9,900 7800.00 75 200.00 262.70 150 -318.75 269.95 - 4 150 300 Graph
Graph - - - - - - 9,900 1,106.00 1,671.10 9,900 7850.00 75 50.00 300.30 9,900 - - - - - - Graph
Graph 75 - - - 770.00 - 9,900 1,077.45 1,611.80 9,900 7900.00 150 154.80 255.20 150 -21.80 298.20 - 1 75 150 Graph
Graph - - - - - - 9,900 1,030.15 1,505.80 9,900 7950.00 - - 303.85 9,900 - - - - - - Graph
Graph 36,075 11,325 242 39.61 1,347.70 250.00 75 1,321.80 1,370.00 150 8000.00 75 257.30 262.00 150 -81.40 262.00 57.76 4,053 87,225 373,050 Graph
Graph - - - - - - 9,900 948.90 1,580.20 9,900 8050.00 75 2.00 419.10 9,900 - - - - - - Graph
Graph 75 - - - 850.00 - - - 1,435.30 750 8100.00 150 200.90 357.05 150 - 680.00 - - - 75 Graph
Graph - - - - - - - - 1,473.10 9,900 8150.00 750 1.00 432.00 9,900 - - - - - - Graph
Graph 900 - - - 980.00 - 75 921.80 1,470.95 750 8200.00 75 2.00 432.00 9,900 - - - - - - Graph
Graph - - - - - - - - 1,363.30 9,900 8250.00 750 4.00 432.00 9,900 - - - - - - Graph
Graph 150 - - - 720.00 - - - 1,756.90 750 8300.00 75 100.00 432.00 9,900 - - - - - - Graph
Graph - - - - - - - - 1,253.05 9,900 8350.00 600 0.05 434.85 9,900 - - - - - - Graph
Graph 150 - - - 915.90 - 75 0.05 1,446.45 750 8400.00 75 25.00 431.00 9,900 - - - - - - Graph
Graph - - - - - - 75 0.05 1,154.65 9,900 8450.00 2,100 11.50 426.95 9,900 - - - - - - Graph
Graph 118,875 -300 672 44.52 950.80 204.10 75 941.30 948.75 75 8500.00 225 371.65 376.80 150 -111.00 375.00 53.31 5,038 99,750 337,200 Graph
Graph - - - - - - - - 1,108.90 9,900 8550.00 75 13.00 517.40 9,900 - - - - - - Graph
Graph 75 - - - 580.00 - 75 580.00 1,022.50 9,900 8600.00 150 361.30 438.95 150 -205.75 394.25 - 5 75 225 Graph
Graph - - - - - - - - 1,046.15 9,900 8650.00 - - 600.60 9,900 - - - - - - Graph
Graph 225 - 1 - 825.00 125.00 75 0.05 990.95 9,900 8700.00 75 415.05 516.00 150 - 867.35 - - - 75 Graph
Graph - - - - - - - - 955.20 9,900 8750.00 - - 634.35 9,900 - - - - - - Graph
Graph 75 - - - 490.00 - - - 901.00 9,900 8800.00 75 305.55 545.00 150 - - - - - - Graph
Graph - - - - - - 600 0.05 934.05 9,900 8850.00 - - 644.50 9,900 - - - - - - Graph
Graph 75 - 2 - 703.25 143.25 75 619.75 835.30 9,900 8900.00 150 445.85 569.95 150 322.15 565.00 - 3 75 75 Graph
Graph - - - - - - - - 785.75 9,900 8950.00 - - - - - - - - - - Graph
Graph 214,275 -2,775 3,723 39.70 619.90 164.05 75 609.25 620.00 375 9000.00 525 532.95 533.00 75 -157.05 529.05 48.48 2,290 57,975 154,425 Graph
Graph - - - - - - 225 1.00 969.85 9,900 9050.00 - - 886.40 9,900 - - - - - - Graph
Graph 375 375 6 - 641.00 -875.90 75 300.10 600.00 75 9100.00 - - 707.25 9,900 - - - - - - Graph
Graph - - - - - - 9,000 0.05 674.10 9,900 9150.00 - - 768.15 9,900 - - - - - - Graph
Graph - - - - - - 75 70.00 693.00 9,900 9200.00 75 215.00 714.00 75 591.20 656.00 - 1 75 75 Graph
Graph - - - - - - - - 693.00 9,900 9250.00 - - 896.75 9,900 - - - - - - Graph
Graph 75 - - - 345.00 - 75 12.00 528.95 150 9300.00 - - 951.75 9,900 - 850.00 - - - 150 Graph
Graph - - - - - - - - 693.00 9,900 9350.00 - - 990.30 9,900 - - - - - - Graph
Graph - - - - - - 75 95.00 464.50 150 9400.00 - - 1,026.85 9,900 - 1,163.05 - - - 225 Graph
Graph - - - - - - - - 693.00 9,900 9450.00 - - 1,084.80 9,900 - - - - - - Graph
Graph 140,550 3,075 2,717 35.92 350.00 111.30 75 345.00 353.55 75 9500.00 300 725.25 792.75 225 -192.25 768.70 44.13 306 2,325 11,850 Graph
Graph - - - - - - 75 1.00 - - 9550.00 - - - - - - - - - - Graph
Graph - - - - - - 300 2.00 493.50 9,900 9600.00 - - - - - - - - - - Graph
Graph - - - - - - - - 673.55 9,900 9650.00 - - 2,586.65 75 - - - - - - Graph
Graph - - - - - - 150 2.00 673.55 9,900 9700.00 - - 1,250.95 9,900 - - - - - - Graph
Graph - - - - - - 75 0.05 673.55 9,900 9750.00 - - 1,306.10 9,900 - - - - - - Graph
Graph 75 - - - 451.00 - 300 5.00 673.55 9,900 9800.00 - - 1,387.25 9,900 - 1,424.95 - - - 150 Graph
Graph - - - - - - - - 673.55 9,900 9850.00 - - 1,442.40 9,900 - - - - - - Graph
Graph 75 - - - 80.00 5.00 75 98.00 673.55 9,900 9900.00 - - 1,497.55 9,900 - 1,300.00 - - - 600 Graph
Graph - - - - - - 75 1.00 673.55 9,900 9950.00 9,900 757.75 1,527.15 9,900 - - - - - - Graph
Graph 222,150 -6,000 2,600 33.51 178.00 66.45 75 170.15 175.00 75 10000.00 300 1,048.95 1,148.30 300 -265.90 1,071.00 42.98 159 4,725 28,875 Graph
Graph - - - - - - 75 0.10 356.25 9,900 10050.00 9,900 867.85 - - - - - - - - Graph
Graph - - - - - - 75 11.00 347.55 9,900 10100.00 9,900 905.05 - - - 2,272.70 - - - 225 Graph
Graph - - - - - - 75 1.00 339.10 9,900 10150.00 9,900 943.55 - - - - - - - - Graph
Graph - - - - - - 900 2.05 330.75 9,900 10200.00 9,900 1,013.40 1,433.85 9,900 - 301.00 - - - 75 Graph
Graph - - - - - - 7,500 0.05 322.65 9,900 10250.00 9,900 1,033.05 1,467.35 9,900 - - - - - - Graph
Graph 75 - - - 300.00 - 75 0.60 314.70 9,900 10300.00 9,900 1,091.25 1,509.30 9,900 - 2,412.35 - - - 225 Graph
Graph - - - - - - - - 306.90 9,900 10350.00 9,900 1,110.90 1,590.30 9,900 - - - - - - Graph
Graph - - - - - - 375 0.80 299.25 9,900 10400.00 9,900 1,221.30 1,593.80 9,900 - - - - - - Graph
Graph - - - - - - - - 291.85 9,900 10450.00 9,900 1,199.05 1,699.40 9,900 - - - - - - Graph
Graph 207,150 8,025 1,029 33.43 82.00 26.20 75 82.00 83.00 75 10500.00 9,900 1,300.40 1,806.65 9,900 -300.30 1,465.00 45.48 28 -675 13,050 Graph
Graph - - - - - - - - 277.40 9,900 10550.00 9,900 1,359.60 1,699.25 9,900 - - - - - - Graph
Graph 675 - - - 270.00 - 225 20.25 299.95 9,900 10600.00 9,900 1,381.85 2,083.20 9,900 - 501.00 - - - 150 Graph
Graph - - - - - - - - 519.75 9,900 10650.00 9,900 1,455.35 2,223.75 9,900 - - - - - - Graph
Graph - - - - - - 900 0.15 519.75 9,900 10700.00 9,900 1,503.80 2,164.05 9,900 - - - - - - Graph
Graph - - - - - - - - 519.75 9,900 10750.00 9,900 1,524.00 2,327.45 9,900 - - - - - - Graph
Graph 375 - - - 175.00 - 750 2.00 519.75 9,900 10800.00 9,900 1,601.15 2,294.55 9,900 - - - - - - Graph
Graph - - - - - - - - 519.75 9,900 10850.00 9,900 1,647.35 2,340.75 9,900 - - - - - - Graph
Graph - - - - - - 900 1.05 519.75 9,900 10900.00 9,900 1,679.65 2,402.15 9,900 - - - - - - Graph
Graph - - - - - - - - 471.90 9,900 10950.00 9,900 1,715.10 2,449.75 9,900 - - - - - - Graph
Graph 174,000 -1,425 1,127 33.77 40.80 11.20 300 39.10 40.80 75 11000.00 225 1,930.05 2,019.70 75 -290.40 1,925.00 52.56 55 375 139,575 Graph
Graph - - - - - - - - 213.90 9,900 11050.00 9,900 1,745.05 2,218.30 9,900 - - - - - - Graph
Graph - - - - - - 900 2.05 208.40 9,900 11100.00 9,900 1,842.45 2,277.65 9,900 - 2,877.70 - - - 75 Graph
Graph - - - - - - - - 203.00 9,900 11150.00 9,900 1,960.50 2,329.80 9,900 - - - - - - Graph
Graph 75 - - - 279.15 - 900 4.65 197.75 9,900 11200.00 9,900 1,981.15 2,292.55 9,900 - 3,300.00 - - - 750 Graph
Graph - - - - - - - - 192.60 9,900 11250.00 9,900 1,971.30 2,435.55 9,900 - - - - - - Graph
Graph 225 - - - 196.00 - 900 1.05 153.95 75 11300.00 9,900 2,076.45 2,378.45 9,900 - 2,750.00 - - - 150 Graph
Graph - - - - - - - - 198.50 9,900 11350.00 9,900 2,140.10 2,530.30 9,900 - - - - - - Graph
Graph 75 - - - 536.60 - 900 1.20 37.45 150 11400.00 9,900 2,110.25 2,501.35 9,900 - 3,850.00 - - - 75 Graph
Graph - - - - - - - - 188.40 9,900 11450.00 9,900 2,230.20 2,640.20 9,900 - - - - - - Graph
Graph 87,150 900 503 35.17 28.95 10.65 150 26.00 28.95 225 11500.00 9,900 1,763.80 2,630.95 9,900 - 2,900.00 - - - 1,650 Graph
Graph - - - - - - - - 164.20 9,900 11550.00 9,900 2,352.40 2,771.40 9,900 - - - - - - Graph
Graph - - - - - - 75 0.20 159.85 9,900 11600.00 9,900 2,363.25 2,822.55 9,900 - - - - - - Graph
Graph - - - - - - - - 155.65 9,900 11650.00 9,900 2,414.75 2,877.70 9,900 - - - - - - Graph
Graph - - - - - - 900 0.05 151.50 9,900 11700.00 9,900 2,460.35 2,926.95 9,900 - - - - - - Graph
Graph - - - - - - - - 147.45 9,900 11750.00 9,900 2,496.45 2,981.15 9,900 - - - - - - Graph
Graph 75 - - - 50.00 - 900 1.55 143.50 9,900 11800.00 9,900 2,484.45 2,892.35 9,900 - - - - - - Graph
Graph - - - - - - - - 139.70 9,900 11850.00 9,900 2,595.75 3,081.60 9,900 - - - - - - Graph
Graph - - - - - - 900 5.05 135.95 9,900 11900.00 9,900 2,631.85 3,134.55 9,900 - - - - - - Graph
Graph - - - - - - - - 132.30 9,900 11950.00 9,900 2,696.25 3,193.95 9,900 - - - - - - Graph
Graph 126,900 -2,175 391 38.64 17.50 2.20 5,475 17.50 17.80 75 12000.00 9,900 2,699.95 3,072.10 9,900 - 3,350.00 - - - 150 Graph
Graph - - - - - - - - 125.30 9,900 12050.00 9,900 2,771.85 3,291.50 9,900 - - - - - - Graph
Graph - - - - - - 75 3.00 50.00 75 12100.00 9,900 2,816.85 3,344.15 9,900 - - - - - - Graph
Graph - - - - - - - - 118.60 9,900 12150.00 9,900 2,890.95 3,397.80 9,900 - - - - - - Graph
Graph 900 - - - 60.00 - 900 5.05 50.00 75 12200.00 9,900 2,936.05 3,451.25 9,900 - - - - - - Graph
Graph 150 - - - 100.00 - 150 5.00 80.00 75 12250.00 9,900 2,981.20 3,513.50 9,900 - - - - - - Graph
Graph 450 - - - 50.00 - 900 5.05 109.20 9,900 12300.00 9,900 2,997.50 3,555.25 9,900 - - - - - - Graph
Graph - - - - - - - - 106.25 9,900 12350.00 9,900 3,042.45 3,657.05 9,900 - - - - - - Graph
Graph - - - - - - 9,900 0.10 103.35 9,900 12400.00 9,900 3,106.65 3,712.25 9,900 - - - - - - Graph
Graph - - - - - - - - 100.50 9,900 12450.00 9,900 3,132.85 3,769.60 9,900 - - - - - - Graph
Graph 38,400 1,950 74 42.09 17.30 4.40 4,725 15.00 17.30 375 12500.00 9,900 3,007.65 3,879.30 9,900 - 2,014.00 - - - 75 Graph
Graph - - - - - - - - 95.10 9,900 12550.00 9,900 3,224.50 3,879.80 9,900 - - - - - - Graph
Graph - - - - - - 900 1.55 92.50 9,900 12600.00 9,900 3,268.25 3,928.60 9,900 - - - - - - Graph
Graph - - - - - - - - 89.95 9,900 12650.00 9,900 3,313.35 3,984.55 9,900 - - - - - - Graph
Graph - - - - - - 900 1.55 87.45 9,900 12700.00 9,900 3,359.90 4,039.70 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 85.05 9,900 12750.00 9,900 3,397.15 4,094.00 9,900 - - - - - - Graph
Graph - - - - - - 900 1.65 82.70 9,900 12800.00 9,900 3,450.15 4,144.90 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 80.40 9,900 12850.00 9,900 3,487.40 4,196.45 9,900 - - - - - - Graph
Graph - - - - - - 900 1.15 78.20 9,900 12900.00 9,900 3,539.00 4,251.75 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 76.05 9,900 12950.00 9,900 3,577.65 4,304.90 9,900 - - - - - - Graph
Graph 52,425 1,650 76 45.89 11.55 0.05 225 11.55 12.60 150 13000.00 9,900 3,638.10 4,439.85 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 71.90 9,900 13050.00 9,900 3,674.20 4,411.65 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 45.20 75 13100.00 9,900 3,728.35 4,466.80 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 67.90 9,900 13150.00 9,900 3,766.00 4,517.45 9,900 - - - - - - Graph
Total 1,440,450 13,306 14,369 1,428,525 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.