Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10805.55  As on Sep 24, 2020 15:30:26 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 58,650 27,675 424 - 1,445.00 -313.10 525 1,450.00 1,460.10 75 9400.00 225 22.70 25.50 150 9.40 22.30 30.24 3,951 50,475 177,075 Graph
Graph - - - - - - 6,525 1,182.95 1,583.90 750 9450.00 75 23.05 31.95 300 20.85 35.85 32.71 15 225 2,325 Graph
Graph 918,900 628,575 10,025 - 1,356.15 -313.60 75 1,356.20 1,368.00 150 9500.00 150 28.50 30.40 750 13.20 28.60 30.12 16,275 547,575 1,146,750 Graph
Graph - - - - - - 6,525 1,079.20 1,531.50 750 9550.00 150 28.30 41.75 1,050 27.45 44.50 32.58 27 -75 7,650 Graph
Graph 6,000 3,375 53 - 1,266.20 -297.95 75 1,255.05 1,289.50 75 9600.00 300 28.80 36.50 75 19.05 36.45 30.03 1,230 16,950 42,525 Graph
Graph - - 2 59.56 1,530.95 -219.45 675 985.05 1,507.60 750 9650.00 600 20.00 62.95 750 -154.90 33.10 28.40 1 75 75 Graph
Graph 8,625 3,525 53 - 1,182.50 -222.50 75 1,164.30 1,206.90 75 9700.00 150 35.90 64.90 600 24.10 45.00 29.76 1,417 36,525 49,425 Graph
Graph - - - - - - 375 944.45 1,403.85 750 9750.00 600 19.05 52.65 600 - - - - - - Graph
Graph 27,075 4,575 92 - 1,078.00 -295.50 75 1,079.80 1,093.20 75 9800.00 2,325 50.50 50.60 225 25.45 50.50 28.73 3,184 60,000 101,925 Graph
Graph - - - - - - 1,425 771.45 1,296.55 750 9850.00 300 24.60 - - - - - - - - Graph
Graph 14,250 13,425 290 - 989.25 -302.40 75 986.55 1,003.55 75 9900.00 750 57.60 61.50 150 31.20 61.15 28.34 4,662 83,550 125,775 Graph
Graph - - - - - - 6,525 732.45 1,144.30 750 9950.00 300 58.05 109.35 600 -180.75 79.50 29.78 53 1,200 1,200 Graph
Graph 415,575 124,575 2,958 10.46 901.35 -287.80 75 902.60 910.00 3,000 10000.00 675 70.75 72.00 3,075 35.10 70.75 27.56 29,861 172,275 1,695,600 Graph
Graph - - - - - - 6,525 661.40 962.40 75 10050.00 300 69.95 77.90 75 32.90 77.90 27.39 479 7,350 7,650 Graph
Graph 33,225 6,300 106 14.61 810.45 -257.05 75 813.25 827.30 75 10100.00 675 84.05 85.00 75 42.00 84.20 27.05 6,614 63,375 171,450 Graph
Graph - - - - - - 1,725 579.50 937.10 75 10150.00 900 61.25 141.85 900 - 40.00 - - - 75 Graph
Graph 19,950 3,375 121 18.39 737.60 -266.45 225 732.05 745.85 75 10200.00 750 100.00 104.75 75 50.10 100.00 26.56 12,539 158,775 566,550 Graph
Graph - - - - - - 6,525 485.45 787.75 75 10250.00 900 74.90 116.10 75 47.50 110.00 26.42 46 1,125 2,175 Graph
Graph 22,425 2,400 68 19.17 658.95 -259.10 75 650.20 673.30 75 10300.00 150 115.50 119.95 300 57.80 118.00 26.02 11,762 198,375 541,425 Graph
Graph - - - - - - 6,525 401.95 764.80 75 10350.00 150 32.55 143.50 75 65.75 131.45 26.07 459 -1,950 2,925 Graph
Graph 19,125 9,150 204 19.25 580.00 -245.70 75 564.85 585.00 75 10400.00 1,200 135.70 139.60 1,200 67.75 139.60 25.54 13,787 242,700 611,475 Graph
Graph 75 75 1 28.95 648.60 -540.85 75 299.30 616.75 75 10450.00 150 107.70 168.20 75 78.85 160.40 26.09 166 1,575 3,000 Graph
Graph 232,950 80,550 3,430 19.97 512.95 -232.70 750 507.05 509.55 75 10500.00 75 167.10 168.55 75 80.55 167.15 25.30 46,488 617,550 3,036,525 Graph
Graph 1,425 1,425 19 20.69 486.00 -642.35 75 207.25 528.65 75 10550.00 75 100.05 188.50 75 89.25 184.00 25.31 224 5,025 8,775 Graph
Graph 39,600 15,750 579 18.99 432.60 -226.05 750 432.80 445.55 75 10600.00 900 195.10 199.50 300 92.85 196.85 24.90 26,524 683,475 1,278,075 Graph
Graph 750 750 30 19.59 407.00 -662.30 75 330.75 411.85 75 10650.00 75 150.50 217.00 225 103.95 216.95 25.00 528 9,750 25,725 Graph
Graph 78,000 54,150 1,632 19.92 380.05 -204.30 750 372.05 374.00 75 10700.00 75 233.00 237.10 300 112.40 237.00 25.01 11,843 71,775 1,066,125 Graph
Graph 2,325 900 27 19.10 340.00 -184.00 750 333.05 365.65 75 10750.00 75 178.50 341.85 75 119.40 256.80 24.90 502 5,925 12,675 Graph
Graph 213,300 138,375 5,836 19.45 316.20 -196.75 75 316.25 318.30 525 10800.00 1,350 275.00 275.85 75 129.45 277.20 24.75 20,260 191,250 1,424,100 Graph
Graph 20,250 18,075 487 19.26 287.05 -184.95 75 287.00 359.95 75 10850.00 375 274.75 319.85 75 138.20 298.80 24.61 968 9,525 17,475 Graph
Graph 378,900 327,000 12,119 19.28 262.00 -176.20 75 261.90 264.50 75 10900.00 75 318.00 326.15 675 150.70 326.80 24.86 22,043 178,725 544,800 Graph
Graph 14,475 11,175 1,053 18.75 231.25 -176.35 825 200.00 261.85 150 10950.00 225 314.55 377.30 225 165.25 357.65 25.23 1,212 1,200 16,650 Graph
Graph 1,237,275 767,325 40,036 19.08 213.45 -159.95 1,050 211.00 214.00 75 11000.00 150 365.30 368.90 75 162.75 370.95 24.20 45,528 -18,900 1,643,550 Graph
Graph 16,725 2,325 560 18.61 186.55 -153.70 225 135.60 193.05 75 11050.00 75 326.95 408.25 150 169.20 399.00 24.18 439 -12,675 10,500 Graph
Graph 560,100 238,050 15,395 18.65 168.00 -143.75 900 166.00 169.85 75 11100.00 375 420.95 430.95 75 179.55 428.55 24.19 7,439 -30,075 607,800 Graph
Graph 20,025 2,100 1,082 18.66 150.45 -132.55 75 148.00 152.25 75 11150.00 75 383.15 468.10 75 197.85 465.05 24.65 418 -7,875 13,275 Graph
Graph 836,025 245,625 27,099 18.48 132.00 -122.30 450 131.10 132.00 375 11200.00 75 485.00 491.00 225 203.90 492.45 24.32 6,918 -35,775 907,575 Graph
Graph 33,675 13,500 1,067 18.12 113.00 -116.20 150 110.10 116.00 75 11250.00 75 483.65 531.40 150 166.15 475.75 20.29 212 -1,800 9,150 Graph
Graph 851,025 377,250 22,918 18.24 101.00 -102.65 75 100.10 101.00 1,125 11300.00 150 550.00 565.30 75 212.80 550.60 23.63 6,444 39,825 986,775 Graph
Graph 20,550 6,900 742 18.26 89.05 -92.25 75 70.00 112.50 75 11350.00 225 488.60 638.20 75 229.65 592.40 24.20 34 -675 5,550 Graph
Graph 690,375 241,350 20,264 18.14 76.90 -83.35 75 77.55 77.90 5,025 11400.00 75 627.60 634.40 1,200 240.80 634.30 24.72 2,972 -30,825 345,825 Graph
Graph 26,100 2,025 1,240 18.34 68.95 -72.85 75 59.00 81.95 150 11450.00 75 590.00 697.25 75 250.75 680.00 25.53 66 300 18,525 Graph
Graph 1,517,100 177,675 43,079 18.16 58.45 -65.20 225 58.45 59.00 75 11500.00 75 710.00 715.00 225 252.95 710.00 24.87 5,408 -120,225 799,575 Graph
Graph 28,275 3,600 1,379 18.41 52.75 -55.55 75 51.50 54.00 75 11550.00 75 643.30 769.25 75 206.35 769.95 26.90 44 -1,275 40,500 Graph
Graph 653,325 64,125 22,229 18.32 45.00 -48.25 225 45.00 45.50 75 11600.00 75 795.75 800.00 225 274.30 799.00 26.01 792 300 107,925 Graph
Graph 40,875 20,100 1,421 18.64 41.05 -39.80 75 40.00 42.00 150 11650.00 75 819.70 857.20 825 94.40 750.00 14.65 133 525 8,925 Graph
Graph 691,125 155,400 18,348 18.48 34.30 -35.05 75 33.90 35.05 75 11700.00 75 879.30 889.95 750 290.90 896.10 27.81 441 7,800 60,000 Graph
Graph 46,125 29,475 1,112 18.60 30.15 -31.30 75 30.00 33.40 75 11750.00 75 904.60 951.45 75 233.35 877.85 20.92 17 225 3,225 Graph
Graph 713,025 -57,900 24,934 18.91 27.50 -23.90 75 26.65 28.40 150 11800.00 75 971.85 984.10 75 313.00 990.00 29.20 499 15,225 43,500 Graph
Graph 51,600 9,225 490 19.19 25.00 -18.35 1,125 25.00 32.00 1,200 11850.00 75 1,006.25 1,051.90 75 93.75 915.00 - 20 - 2,775 Graph
Graph 389,400 -225 12,252 19.55 23.15 -14.25 2,250 10.25 23.60 150 11900.00 150 1,055.20 1,082.45 75 302.55 1,072.15 29.18 265 11,475 60,975 Graph
Graph 15,225 -375 74 18.94 17.20 -12.10 1,500 17.25 29.45 150 11950.00 75 956.10 1,146.90 75 - 824.90 - - - 8,625 Graph
Graph 1,437,075 177,675 25,556 20.11 19.30 -8.65 1,050 19.30 19.50 1,650 12000.00 75 1,165.60 1,173.40 150 306.30 1,163.10 29.96 2,896 98,925 354,375 Graph
Graph 75 - - - 22.00 - 1,575 9.00 28.00 600 12050.00 675 861.70 1,387.00 75 - - - - - - Graph
Graph 356,025 -21,900 8,151 20.49 15.55 -5.75 150 15.50 19.70 75 12100.00 75 1,255.45 1,285.85 75 296.00 1,239.00 28.58 4 -75 750 Graph
Graph - - - - - - 75 9.00 48.90 750 12150.00 375 1,173.90 1,578.20 750 - - - - - - Graph
Graph 329,475 -45,075 7,566 22.16 17.00 -0.75 75 14.25 17.00 300 12200.00 75 1,356.40 1,375.00 75 292.05 1,333.90 29.52 63 2,700 11,100 Graph
Graph 525 - 3 22.54 16.10 1.10 150 10.35 20.90 150 12250.00 375 1,204.60 1,655.05 750 - - - - - - Graph
Graph 393,675 28,050 5,617 22.48 13.80 -1.40 300 13.20 13.80 225 12300.00 75 1,455.15 1,480.00 75 359.55 1,447.55 33.16 59 4,125 4,725 Graph
Graph - - - - - - 75 6.30 39.00 150 12350.00 375 1,282.75 1,774.80 750 - - - - - - Graph
Graph 82,800 -10,350 3,725 23.32 12.70 -1.05 900 11.90 12.65 75 12400.00 75 1,552.30 1,571.40 75 - 875.00 - - - 75 Graph
Graph - - - - - - 75 5.40 38.85 7,350 12450.00 75 1,392.95 1,892.00 750 - - - - - - Graph
Graph 1,566,375 353,700 14,115 23.91 11.10 -2.00 450 11.10 11.60 1,125 12500.00 150 1,649.80 1,653.40 900 319.55 1,653.40 37.29 1,596 105,150 254,850 Graph
Graph - - - - - - 900 4.25 25.00 600 12550.00 375 1,478.00 2,052.35 750 - - - - - - Graph
Graph 150,375 26,025 1,823 24.72 10.30 -0.75 900 9.60 10.30 150 12600.00 375 1,592.75 2,011.20 1,425 269.55 1,710.10 31.69 16 1,050 12,150 Graph
Graph - - - - - - 900 3.25 36.95 7,350 12650.00 375 1,561.55 2,061.45 750 - - - - - - Graph
Graph 2,925 2,625 81 26.08 10.90 0.05 75 9.05 11.45 900 12700.00 375 1,594.20 2,163.10 1,425 129.95 1,779.70 23.96 21 1,575 1,575 Graph
Graph - - - - - - 900 3.20 38.65 7,350 12750.00 375 1,644.60 2,283.00 750 - - - - - - Graph
Graph 1,125 1,050 56 27.42 11.50 2.10 300 8.20 11.30 825 12800.00 375 1,777.00 2,231.20 1,425 224.00 1,864.00 - 10 750 825 Graph
Graph - - - - - - 900 3.65 20.70 75 12850.00 375 1,738.65 2,501.20 8,100 - - - - - - Graph
Graph 1,575 1,275 33 26.72 7.70 -3.30 525 7.70 10.45 225 12900.00 750 1,803.95 2,050.00 75 430.25 2,061.65 44.87 13 975 975 Graph
Graph 75 - - - 9.00 - 75 7.00 19.95 75 12950.00 675 1,710.15 2,388.65 750 - - - - - - Graph
Graph 382,950 141,300 6,328 28.17 8.50 1.90 75 8.50 9.25 900 13000.00 75 2,145.20 2,158.50 75 316.55 2,144.55 43.84 1,896 84,600 181,575 Graph
Graph - - - - - - 900 2.50 35.00 150 13050.00 375 1,996.10 2,538.40 750 - - - - - - Graph
Graph 4,725 -150 124 29.19 8.50 1.10 300 7.15 8.50 300 13100.00 75 2,244.40 2,262.95 600 314.45 2,229.45 42.81 28 2,100 2,925 Graph
Graph 2,625 2,475 81 29.90 8.90 6.90 300 7.20 8.90 150 13150.00 750 2,106.30 2,656.25 750 - 2,070.00 - - - 150 Graph
Total 15,676,200 368,589 321,811 19,198,575 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.