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 12,525 -375 10 - 2,975.00 316.05 75 2,964.50 2,975.00 75 6100.00 150 12.60 13.30 75 -7.15 13.20 85.07 4,969 99,675 610,950 Graph
Graph - - - - - - 75 2,781.25 3,087.25 9,900 6150.00 75 11.10 16.00 75 -4.05 15.00 86.38 29 675 3,000 Graph
Graph 450 - - - 2,350.00 - 75 2,736.05 3,072.65 9,900 6200.00 75 15.75 16.85 150 -6.30 15.80 84.29 474 5,175 43,200 Graph
Graph - - - - - - 75 2,750.80 3,079.60 9,900 6250.00 150 12.90 28.45 150 -9.65 12.90 83.83 21 -225 675 Graph
Graph 225 - - - 2,325.00 - 75 2,652.95 2,966.15 75 6300.00 225 16.75 27.35 75 -5.10 19.90 82.73 1,067 -1,875 36,600 Graph
Graph - - - - - - 9,900 2,256.00 3,101.15 9,900 6350.00 150 10.55 21.45 150 - - - - - - Graph
Graph - - - - - - 75 2,557.70 2,867.95 9,900 6400.00 150 17.00 19.00 75 -8.65 19.05 81.50 569 300 15,075 Graph
Graph - - - - - - 9,900 2,165.25 2,983.00 9,900 6450.00 150 10.20 50.55 150 - - - - - - Graph
Graph 77,025 -1,725 82 - 2,585.60 359.75 75 2,571.80 2,588.05 75 6500.00 75 21.10 21.60 75 -10.75 21.20 80.17 5,663 22,350 679,650 Graph
Graph - - - - - - 9,900 2,074.45 2,887.60 9,900 6550.00 75 21.10 34.10 150 -13.65 25.00 79.43 2 -75 75 Graph
Graph - - - - - - 675 2,350.50 2,662.35 9,900 6600.00 75 22.00 24.15 75 -11.75 24.20 78.65 1,192 -750 25,425 Graph
Graph - - - - - - 9,900 2,055.45 2,681.85 9,900 6650.00 75 22.20 31.00 75 -25.85 22.10 81.68 31 1,125 1,875 Graph
Graph - - - - - - 75 2,289.70 2,540.70 9,900 6700.00 75 25.30 28.35 75 -12.30 28.65 77.43 778 825 34,725 Graph
Graph 75 - - - 2,150.00 - 75 2,264.00 2,511.45 9,900 6750.00 75 25.10 32.80 75 -18.50 29.25 76.05 505 -13,050 88,425 Graph
Graph 2,475 -600 13 - 2,301.00 218.25 75 2,142.45 2,526.90 600 6800.00 75 27.05 31.50 150 -15.85 31.00 76.19 1,721 23,325 130,800 Graph
Graph - - - - - - 9,900 1,802.30 2,452.70 9,900 6850.00 75 25.55 60.30 150 - - - - - - Graph
Graph 150 75 1 - 1,990.65 690.00 9,900 2,042.70 2,446.25 9,900 6900.00 75 31.00 34.95 75 -18.55 35.00 75.24 1,442 15,375 48,375 Graph
Graph - - - - - - 75 2,074.55 2,334.15 9,900 6950.00 150 20.05 38.60 150 -18.55 38.40 76.32 21 75 3,675 Graph
Graph 625,575 -21,150 446 - 2,102.60 305.15 75 2,093.70 2,104.40 75 7000.00 150 39.20 39.80 75 -21.85 39.40 74.50 15,095 147,375 1,868,700 Graph
Graph - - - - - - 9,900 1,644.60 2,220.40 9,900 7050.00 75 33.20 48.90 75 -40.35 48.10 75.10 15 975 1,575 Graph
Graph 1,650 - 2 - 2,174.75 416.95 75 1,968.00 2,273.55 9,900 7100.00 75 43.50 45.45 75 -25.35 44.00 73.01 872 5,250 48,300 Graph
Graph - - - - - - 9,900 1,594.55 2,127.35 9,900 7150.00 150 37.60 59.40 150 - 68.05 - - - 975 Graph
Graph 1,950 - 3 - 1,859.65 238.95 9,900 1,696.80 2,060.70 9,900 7200.00 75 48.00 50.50 75 -26.85 50.45 72.13 1,988 39,825 160,275 Graph
Graph - - - - - - 9,900 1,499.35 2,026.65 9,900 7250.00 150 25.05 68.75 150 - 78.00 - - - 375 Graph
Graph 900 -150 10 - 1,833.90 280.55 9,900 1,668.70 2,014.60 9,900 7300.00 225 53.00 58.65 75 -31.95 57.00 70.98 1,266 16,575 75,300 Graph
Graph - - - - - - 9,900 1,416.20 1,943.55 9,900 7350.00 75 52.20 73.05 75 -49.10 59.00 72.51 25 -1,125 900 Graph
Graph 750 -75 3 - 1,669.85 241.90 75 1,587.35 1,865.05 75 7400.00 150 62.00 66.25 1,875 -33.20 65.75 69.79 1,142 -3,750 112,650 Graph
Graph 600 - - - 1,423.90 -3.60 9,900 1,488.05 1,840.45 9,900 7450.00 150 59.05 72.70 150 -40.60 66.00 75.10 8 -300 6,375 Graph
Graph 243,375 -20,475 731 47.86 1,642.95 295.80 75 1,626.25 1,644.20 75 7500.00 1,875 70.20 71.00 150 -43.80 70.25 68.97 25,460 -49,950 1,940,325 Graph
Graph - - - - - - 9,900 1,212.30 1,729.55 9,900 7550.00 150 30.75 89.95 150 -47.25 82.00 - 5 - 375 Graph
Graph 9,225 -1,575 155 53.85 1,568.75 303.70 75 1,382.90 1,710.95 375 7600.00 75 75.05 83.45 75 -44.70 83.00 67.75 2,384 -1,425 105,675 Graph
Graph 75 - - - 1,413.65 - 75 1,398.55 1,653.90 9,900 7650.00 150 40.55 105.90 75 - 100.25 68.20 1 - 525 Graph
Graph 27,825 -1,275 54 51.42 1,465.00 277.60 75 1,440.65 1,494.50 75 7700.00 75 89.00 91.95 75 -49.10 92.00 66.49 2,380 -75 197,925 Graph
Graph - - - - - - 75 1,316.70 1,550.50 9,900 7750.00 150 87.15 108.55 75 -58.40 97.00 65.98 41 375 1,875 Graph
Graph 18,825 -1,575 71 52.69 1,370.00 264.05 75 1,336.75 1,426.75 600 7800.00 75 98.50 99.00 300 -60.90 99.00 65.55 4,609 7,875 202,500 Graph
Graph 525 - - - 1,300.00 - 75 1,225.75 1,421.05 750 7850.00 75 80.35 115.10 75 -47.05 120.15 67.13 29 -525 3,975 Graph
Graph 11,400 -375 6 51.35 1,235.00 207.35 450 1,152.55 1,401.35 375 7900.00 75 110.00 112.00 75 -65.95 111.50 64.03 3,413 -1,950 130,275 Graph
Graph - - - - - - 75 1,106.45 1,328.35 75 7950.00 150 109.70 133.00 75 -60.40 134.15 66.02 20 75 4,575 Graph
Graph 582,300 -6,300 1,575 53.69 1,190.00 249.70 75 1,182.55 1,192.60 375 8000.00 225 123.10 123.30 75 -73.80 123.20 63.17 39,969 240,975 2,554,500 Graph
Graph 4,050 75 1 29.49 1,054.65 146.70 750 1,018.25 1,261.45 9,900 8050.00 75 107.90 136.40 75 -84.30 139.75 59.30 26 -525 6,225 Graph
Graph 75,975 -1,875 93 51.07 1,105.90 236.40 75 1,087.85 1,125.85 75 8100.00 75 137.00 139.00 75 -81.30 138.40 61.98 8,335 -112,050 593,400 Graph
Graph 2,925 -150 18 32.02 967.35 -5.35 75 1,048.65 1,175.70 9,900 8150.00 75 144.90 147.95 75 -88.15 148.10 63.33 17 150 4,725 Graph
Graph 49,725 -5,250 151 52.17 1,022.85 231.10 75 910.75 1,027.85 75 8200.00 75 153.05 154.00 525 -91.30 153.10 60.75 7,724 26,475 217,725 Graph
Graph 750 -75 1 - 883.45 145.75 750 907.40 1,081.80 75 8250.00 75 155.00 174.80 75 -104.80 154.30 60.85 117 3,075 10,875 Graph
Graph 68,025 -4,050 177 51.65 940.00 225.60 75 911.00 1,057.55 675 8300.00 75 171.00 172.00 225 -99.70 171.00 59.41 4,876 35,175 224,775 Graph
Graph 2,175 - - - 807.40 - 750 826.10 976.90 75 8350.00 75 163.20 186.45 75 -102.30 186.00 59.02 24 225 7,350 Graph
Graph 77,850 -6,750 385 49.54 855.75 208.55 75 840.65 867.75 75 8400.00 75 188.75 192.20 225 -107.00 192.20 58.25 5,683 32,700 204,600 Graph
Graph 5,625 -225 12 49.29 819.00 203.95 750 754.30 916.10 75 8450.00 75 195.00 214.60 75 -101.90 211.85 61.43 73 750 6,450 Graph
Graph 831,000 -38,325 8,038 49.61 781.85 198.65 75 781.05 789.85 75 8500.00 300 212.50 214.00 1,425 -118.25 214.00 56.91 38,987 351,225 1,770,600 Graph
Graph 3,450 -75 6 47.42 754.50 203.30 75 477.25 824.70 9,900 8550.00 75 215.10 236.95 75 -136.00 215.15 57.21 59 300 2,850 Graph
Graph 179,400 -7,350 715 48.60 705.50 187.80 75 703.90 714.10 75 8600.00 525 238.50 239.35 150 -129.55 238.50 55.75 9,015 52,875 261,300 Graph
Graph 6,450 -450 10 46.21 711.45 224.60 75 656.45 729.45 75 8650.00 75 235.00 274.95 75 -150.05 235.05 54.94 74 - 3,300 Graph
Graph 147,450 -450 2,424 47.87 636.30 176.90 75 603.70 639.85 75 8700.00 75 265.05 266.00 975 -142.60 266.00 54.67 7,374 16,575 276,150 Graph
Graph 2,550 -2,775 54 43.85 602.80 173.95 75 595.00 659.75 375 8750.00 75 270.05 288.00 75 -147.95 280.25 53.41 139 1,500 5,700 Graph
Graph 157,650 -9,450 3,504 46.86 567.95 166.90 75 555.95 567.95 825 8800.00 225 290.00 294.95 75 -154.00 294.95 53.45 10,965 101,625 322,350 Graph
Graph 7,425 150 30 37.20 484.60 103.25 75 511.25 618.25 75 8850.00 75 300.00 329.35 75 -162.10 306.75 54.37 54 600 4,350 Graph
Graph 65,925 -11,175 2,973 46.19 491.65 143.85 75 486.10 506.90 75 8900.00 75 326.00 329.90 75 -167.00 327.00 52.31 7,389 79,200 144,150 Graph
Graph 5,100 -450 175 45.51 445.15 120.30 375 398.50 523.95 75 8950.00 75 235.10 345.95 75 -189.60 327.35 51.14 268 5,700 8,250 Graph
Graph 1,456,125 -86,025 42,834 44.79 434.00 135.40 75 434.00 436.95 600 9000.00 450 363.00 366.00 375 -181.55 363.05 51.24 43,404 229,350 1,652,250 Graph
Graph 6,675 3,675 590 44.18 409.90 131.25 75 350.40 409.95 750 9050.00 75 378.60 385.45 75 -185.35 385.00 50.37 190 6,150 7,875 Graph
Graph 170,700 43,650 8,617 44.00 375.05 122.60 75 371.00 378.95 675 9100.00 150 404.00 407.00 75 -193.75 406.00 49.73 4,859 52,575 95,775 Graph
Graph 3,300 1,350 98 41.86 346.00 114.40 75 324.35 374.90 75 9150.00 75 400.00 531.05 9,900 -183.45 432.25 49.32 32 - 3,300 Graph
Graph 182,700 -30,825 10,614 43.16 322.05 109.00 150 322.35 324.00 75 9200.00 75 448.10 451.00 75 -211.85 448.15 49.14 1,011 4,875 43,875 Graph
Graph 1,725 600 49 38.21 302.95 90.70 75 290.15 302.95 75 9250.00 750 420.15 - - -66.25 469.75 55.61 14 375 375 Graph
Graph 118,800 -68,700 10,148 42.02 271.95 94.45 75 261.10 274.00 750 9300.00 750 500.05 508.05 75 -221.90 501.00 48.41 519 17,175 46,050 Graph
Graph 750 225 21 41.69 230.80 -19.30 75 250.05 - - 9350.00 - - - - 14.65 576.70 - 2 75 150 Graph
Graph 186,900 11,550 7,585 41.40 200.05 52.80 75 227.00 233.00 75 9400.00 75 540.25 562.50 75 -239.50 553.00 47.10 119 2,250 10,275 Graph
Graph 150 - - - 237.05 - 75 64.85 237.50 75 9450.00 75 292.20 831.55 9,900 8.50 655.40 52.85 2 75 675 Graph
Graph 1,219,125 54,600 39,255 40.62 192.00 71.35 300 191.00 193.00 2,475 9500.00 150 615.00 616.60 225 -245.20 616.60 47.41 4,156 -17,100 768,525 Graph
Graph 1,200 75 17 37.27 175.00 65.00 75 151.80 201.95 75 9550.00 9,900 411.40 - - 9.65 693.60 - 1 - 375 Graph
Graph 129,300 6,975 7,691 39.77 156.10 58.65 75 156.05 160.85 75 9600.00 75 634.35 694.00 75 -256.10 682.00 45.96 668 -7,425 11,700 Graph
Graph - - 3 36.13 165.00 -1,434.65 75 25.60 199.50 75 9650.00 75 469.25 1,221.85 75 - - - - - - Graph
Graph 196,725 11,475 6,137 39.35 127.90 49.55 75 126.25 132.00 75 9700.00 75 734.95 758.35 75 -276.20 744.70 47.32 227 11,100 23,625 Graph
Graph - - - - - - 75 32.10 460.15 9,900 9750.00 75 661.95 1,262.90 75 - - - - - - Graph
Graph 162,825 14,025 8,980 39.12 105.95 42.60 75 103.00 106.00 300 9800.00 75 814.70 829.25 75 -280.70 822.00 47.67 72 975 68,100 Graph
Graph - -75 1 37.84 90.25 -0.05 75 34.10 169.35 75 9850.00 750 754.05 983.90 9,900 - - - - - - Graph
Graph 131,100 -13,725 8,875 39.13 87.00 34.80 525 86.15 87.00 2,025 9900.00 75 900.00 915.65 75 -318.05 903.60 45.53 94 -150 152,775 Graph
Graph 225 225 5 37.15 71.10 -1,285.40 150 50.05 119.35 150 9950.00 750 855.50 1,049.25 9,900 - - - - - - Graph
Graph 1,518,900 44,625 57,679 39.21 71.70 29.30 150 71.70 72.00 2,700 10000.00 75 984.85 990.00 225 -288.85 990.00 47.04 2,502 12,375 635,100 Graph
Graph 375 375 5 41.62 74.95 -1,187.00 150 41.05 74.95 75 10050.00 9,900 880.40 1,166.60 9,900 - 1,421.00 - - - 150 Graph
Graph 61,125 16,500 3,702 38.95 55.80 21.45 450 54.80 57.90 300 10100.00 750 990.55 1,088.00 75 -283.00 1,073.20 56.88 9 -300 9,900 Graph
Graph 75 - - - 175.00 - 150 22.10 117.50 150 10150.00 75 1,061.00 1,230.10 9,900 -580.00 1,170.00 - 1 - 3,300 Graph
Graph 72,675 15,900 2,922 38.84 46.00 17.65 525 43.50 46.00 150 10200.00 75 1,113.90 1,167.60 75 -321.90 1,151.15 47.28 27 -900 18,225 Graph
Graph 75 75 1 37.64 38.00 -1,518.35 150 25.15 49.95 150 10250.00 9,900 1,053.55 1,337.80 9,900 - - - - - - Graph
Graph 41,475 4,950 2,019 38.80 34.95 11.15 75 30.00 34.95 1,125 10300.00 600 1,124.60 1,260.10 75 -326.30 1,240.00 53.43 18 -75 14,850 Graph
Graph - - - - - - 75 12.05 128.85 75 10350.00 9,900 1,112.75 1,446.85 9,900 - - - - - - Graph
Graph 40,875 15,300 2,343 38.87 30.00 10.00 150 24.60 30.00 675 10400.00 600 1,206.05 1,436.60 1,800 -340.55 1,330.00 62.50 2 -150 7,275 Graph
Graph - - - - - - 75 10.05 117.75 75 10450.00 9,900 1,178.55 1,530.95 9,900 - - - - - - Graph
Graph 716,475 5,550 14,219 39.00 23.00 5.90 75 22.90 23.00 1,875 10500.00 75 1,429.90 1,444.25 75 -311.45 1,426.30 74.23 318 18,900 255,150 Graph
Graph - - - - - - 300 8.25 107.70 9,900 10550.00 9,900 1,259.15 1,644.40 9,900 - - - - - - Graph
Graph 79,650 24,075 2,461 39.14 18.65 3.85 75 14.90 18.95 75 10600.00 600 1,410.50 1,630.55 9,900 -337.60 1,520.00 64.86 3 - 24,450 Graph
Graph - - - - - - 600 7.65 98.95 9,900 10650.00 9,900 1,472.65 1,758.55 9,900 - 2,000.00 - - - 300 Graph
Graph 64,500 -450 1,741 39.79 15.00 1.75 75 13.00 14.20 75 10700.00 75 1,601.50 1,663.15 75 -326.95 1,620.00 - 9 -600 11,775 Graph
Graph - - - - - - 600 3.25 46.80 150 10750.00 9,900 1,562.10 1,853.75 9,900 - - - - - - Graph
Graph 106,500 7,125 2,786 40.17 14.20 2.45 75 12.80 14.10 150 10800.00 9,900 1,601.40 1,870.95 1,425 -363.65 1,700.00 65.33 22 -525 54,150 Graph
Graph - - - - - - 600 3.65 73.80 300 10850.00 9,900 1,638.20 1,965.70 9,900 - - - - - - Graph
Graph 47,025 6,675 1,154 40.81 11.50 1.00 600 12.00 12.40 225 10900.00 9,900 1,699.30 1,970.35 9,900 -390.35 1,765.50 48.05 3 150 16,275 Graph
Graph - - - - - - 300 5.05 57.20 300 10950.00 9,900 1,727.50 2,088.95 9,900 - - - - - - Graph
Graph 1,027,050 -24,900 8,445 41.03 9.70 0.80 150 9.40 9.70 750 11000.00 150 1,914.10 1,926.10 75 -342.15 1,915.70 59.68 126 -3,375 276,750 Graph
Graph - - - - - - - - 57.85 300 11050.00 9,900 1,816.75 2,183.05 9,900 - - - - - - Graph
Graph 51,375 1,800 245 41.92 9.70 2.45 375 8.00 9.75 375 11100.00 9,900 1,886.80 2,056.90 75 - 2,338.95 - - - 17,775 Graph
Graph - - - - - - 75 0.35 54.15 300 11150.00 9,900 1,906.05 2,288.90 9,900 - - - - - - Graph
Graph 89,250 825 341 43.36 8.00 -0.35 975 7.95 8.00 75 11200.00 600 2,009.45 2,142.65 75 -284.50 2,150.00 75.33 4 - 43,500 Graph
Graph 1,425 - - - 43.70 - 1,500 0.30 48.00 300 11250.00 9,900 1,995.35 2,425.60 9,900 - 190.00 - - - 75 Graph
Graph 48,900 1,350 208 43.95 6.35 -0.45 300 5.25 6.35 75 11300.00 150 2,190.00 2,306.25 75 -154.05 2,375.00 91.44 2 -75 45,975 Graph
Graph - - - - - - - - 50.55 9,900 11350.00 9,900 2,084.60 2,519.95 9,900 - - - - - - Graph
Graph 78,675 225 68 44.80 7.00 0.80 75 5.25 8.45 75 11400.00 450 2,202.80 2,486.25 900 -306.85 2,341.75 - 1 - 36,450 Graph
Graph - - - - - - 1,500 0.05 46.35 9,900 11450.00 9,900 2,173.90 2,628.70 9,900 - 399.00 - - - 75 Graph
Graph 857,700 15,675 2,068 44.87 5.35 -0.25 150 5.35 5.50 975 11500.00 75 2,405.25 2,424.25 150 -307.40 2,420.70 71.23 15 -450 48,450 Graph
Graph - - - - - - - - 41.50 9,900 11550.00 9,900 2,263.15 2,735.15 9,900 - 449.00 - - - 75 Graph
Graph 67,575 225 81 45.63 5.05 -0.25 825 5.05 6.40 75 11600.00 450 2,400.10 2,702.40 1,425 -224.70 2,588.05 81.59 2 -75 12,600 Graph
Graph - - - - - - 600 0.05 37.55 9,900 11650.00 9,900 2,352.55 2,845.10 9,900 - - - - - - Graph
Graph 92,475 - 75 48.15 4.50 -0.95 75 5.00 5.95 75 11700.00 600 2,400.95 2,656.05 75 -293.30 2,652.90 73.57 5 -300 196,200 Graph
Graph - - - - - - - - 34.45 9,900 11750.00 9,900 2,441.85 2,951.20 9,900 - - - - - - Graph
Graph 118,950 75 60 48.16 6.00 0.65 1,500 5.15 6.00 750 11800.00 9,900 2,502.70 2,999.00 9,900 - 3,048.65 - - - 25,950 Graph
Graph - - - - - - - - 31.45 9,900 11850.00 9,900 2,531.10 3,093.60 9,900 - - - - - - Graph
Graph 84,225 -2,250 59 49.15 3.00 -2.30 75 2.05 4.45 75 11900.00 9,900 2,632.70 3,058.65 75 - 3,113.30 - - - 5,400 Graph
Graph - - - - - - - - 27.95 9,900 11950.00 9,900 2,620.30 3,200.55 9,900 - 1,460.00 - - - 150 Graph
Graph 870,075 27,375 2,465 50.11 4.25 -0.85 75 4.15 4.30 1,200 12000.00 75 2,901.20 2,917.90 75 -314.25 2,909.00 72.27 135 -3,675 284,775 Graph
Graph - - - - - - 450 2.00 12.00 75 12050.00 9,900 2,709.55 3,302.50 9,900 - - - - - - Graph
Graph 46,050 300 50 51.31 5.00 -1.30 75 4.40 5.00 150 12100.00 9,900 2,781.45 3,217.90 75 -341.10 3,020.00 - 1 -75 8,775 Graph
Graph - - - - - - 75 1.25 17.85 9,900 12150.00 9,900 2,798.85 3,413.60 9,900 - - - - - - Graph
Graph 32,100 150 37 51.96 3.90 -1.55 75 3.85 4.45 225 12200.00 75 3,071.00 3,336.05 9,900 -401.05 3,071.15 - 1 75 3,825 Graph
Graph - - - - - - 300 0.30 27.85 9,900 12250.00 9,900 2,888.15 3,520.95 9,900 - - - - - - Graph
Graph 32,250 450 33 52.45 4.20 -1.35 75 4.15 4.95 600 12300.00 9,900 3,069.65 3,250.40 75 - 3,551.95 - - - 3,000 Graph
Graph - - - - - - 300 0.20 27.45 9,900 12350.00 9,900 2,977.40 3,665.45 9,900 - - - - - - Graph
Graph 59,025 1,950 61 54.67 4.90 -0.65 75 4.10 4.90 150 12400.00 9,900 3,024.80 3,845.35 9,900 - 4,333.00 - - - 450 Graph
Graph - - - - - - 300 0.30 28.05 9,900 12450.00 9,900 3,066.70 3,782.45 9,900 - - - - - - Graph
Graph 274,875 -750 881 56.20 3.75 -1.65 75 3.80 3.85 1,275 12500.00 75 3,408.00 3,435.90 75 -347.40 3,420.85 88.99 25 -375 74,625 Graph
Graph 2,850 75 34 56.06 3.50 -0.95 300 3.30 4.95 75 12550.00 9,900 3,158.50 3,951.40 9,900 - - - - - - Graph
Graph 29,625 -150 19 55.76 4.00 -0.90 75 3.70 4.00 225 12600.00 9,900 3,313.75 3,697.85 75 - 658.00 - - - 75 Graph
Graph - - - - - - 450 0.60 27.85 9,900 12650.00 9,900 3,252.10 3,996.60 9,900 - - - - - - Graph
Graph 11,250 - 16 56.63 2.65 -2.00 825 2.65 3.85 225 12700.00 9,900 3,407.00 3,792.80 75 - - - - - - Graph
Graph 2,100 750 69 59.75 3.15 -0.55 75 3.10 3.95 75 12750.00 9,900 3,336.35 4,095.40 9,900 - - - - - - Graph
Graph 15,450 -300 12 57.26 3.15 -1.25 450 3.00 3.95 450 12800.00 9,900 3,575.15 3,887.00 75 - - - - - - Graph
Graph - - - - - - 600 0.30 29.70 9,900 12850.00 9,900 3,423.80 4,210.30 9,900 - - - - - - Graph
Graph 10,950 -75 4 - 2.60 -0.45 975 2.60 3.85 75 12900.00 9,900 3,660.45 4,002.10 75 - 5,250.00 - - - 150 Graph
Graph - - - - - - 300 0.35 32.85 9,900 12950.00 9,900 3,519.95 4,320.55 9,900 - - - - - - Graph
Graph 203,925 -1,650 416 59.72 3.25 -0.65 75 3.15 3.40 300 13000.00 75 3,893.15 3,917.75 75 -342.95 3,890.00 88.91 60 750 83,625 Graph
Graph - - - - - - 600 0.25 29.10 9,900 13050.00 9,900 3,602.35 4,424.10 9,900 - - - - - - Graph
Graph 2,850 600 18 62.44 3.25 -1.70 2,700 3.05 3.25 1,350 13100.00 9,900 3,647.00 4,618.35 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.35 31.80 9,900 13150.00 9,900 3,691.65 4,533.55 9,900 - - - - - - Graph
Graph - - - - - - 75 1.15 6.90 1,500 13200.00 9,900 3,736.30 4,583.55 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.35 31.30 9,900 13250.00 9,900 3,780.95 4,638.80 9,900 - - - - - - Graph
Graph 675 - - - 6.00 - 225 1.75 4.00 75 13300.00 9,900 4,035.90 4,445.55 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 31.35 9,900 13350.00 9,900 3,870.20 4,738.45 9,900 - - - - - - Graph
Graph - - - - - - 900 1.00 6.90 1,500 13400.00 9,900 3,921.70 4,796.20 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.20 31.65 9,900 13450.00 9,900 3,966.35 4,851.45 9,900 - - - - - - Graph
Graph 160,275 7,500 297 64.68 2.65 -0.40 750 2.70 2.95 3,900 13500.00 75 4,386.70 4,407.65 75 -314.65 4,385.70 127.64 118 1,950 110,475 Graph
Graph - - - - - - 2,400 0.20 27.65 9,900 13550.00 9,900 4,048.75 4,956.20 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.60 5.75 525 13600.00 9,900 4,100.35 5,084.80 9,900 - - - - - - Graph
Graph - - - - - - 2,400 0.25 29.90 9,900 13650.00 375 4,387.65 4,802.70 9,900 - - - - - - Graph
Graph 525 525 9 - 2.05 -51.30 1,500 2.05 5.75 525 13700.00 375 4,434.10 4,856.25 9,900 - - - - - - Graph
Total 14,301,900 280,552 277,184 18,431,400 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.