Option Chain (Equity Derivatives)

Underlying Index: NIFTY 8083.80  As on Apr 03, 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 - - - - - - - - - - 7800.00 - - - - - 340.00 - - - 300 Graph
Graph - - - - - - - - - - 8000.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 8500.00 - - 2,296.00 300 - 165.70 - - - 5,475 Graph
Graph - - - - - - - - - - 8900.00 - - 2,520.25 300 - - - - - - Graph
Graph - - - - - - - - - - 9000.00 - - 2,577.45 3,300 - 888.50 - - - 3,900 Graph
Graph - - - - - - - - - - 9100.00 - - 2,635.00 600 - 203.00 - - - 13,575 Graph
Graph - - - - - - - - - - 9200.00 - - 2,692.95 600 - 269.00 - - - 5,400 Graph
Graph - - - - - - - - - - 9300.00 - - 2,751.20 1,500 - - - - - - Graph
Graph - - - - - - - - - - 9400.00 - - 2,810.05 1,500 - - - - - - Graph
Graph - - - - - - - - - - 9500.00 - - 2,869.05 2,025 - - - - - - Graph
Graph - - - - - - - - - - 9600.00 - - 2,928.60 300 - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - 2,988.50 600 - 261.00 - - - 4,950 Graph
Graph - - - - - - - - - - 9800.00 - - 3,048.65 300 - - - - - - Graph
Graph - - - - - - - - - - 9900.00 - - 3,109.15 600 - 358.10 - - - 5,550 Graph
Graph - - - - - - - - - - 10000.00 - - 3,170.25 3,750 - 3,259.15 - - - 11,025 Graph
Graph - - - - - - - - - - 10100.00 - - 3,231.35 600 - 1,341.00 - - - 825 Graph
Graph - - - - - - - - - - 10200.00 - - 3,293.05 600 - 1,385.00 - - - 225 Graph
Graph - - - - - - - - - - 10300.00 - - 3,355.05 600 - 1,427.00 - - - 600 Graph
Graph - - - - - - - - - - 10400.00 - - 3,417.50 750 - 1,601.00 - - - 2,925 Graph
Graph - - - - - - - - - - 10500.00 600 1,901.00 - - 349.00 1,900.00 - 2 - 462,450 Graph
Graph 65,550 17,175 229 29.46 957.45 -1,457.55 75 537.00 1,499.95 75 10600.00 - - 3,543.15 1,425 -0.45 1,755.00 - - - 11,625 Graph
Graph 69,900 - - - 2,500.00 - - - - - 10700.00 - - 3,606.25 675 - 807.00 - - - 17,625 Graph
Graph 35,625 - - - 2,341.30 - - - - - 10800.00 150 1,910.00 - - 283.95 1,835.00 - 1 -75 22,950 Graph
Graph - - - - - - - - - - 10900.00 - - 3,733.80 1,275 - 1,356.00 - - - 3,525 Graph
Graph - - - - - - - - - - 11000.00 150 2,100.00 2,500.00 75 -630.00 1,330.00 - 6 - 155,925 Graph
Graph - - - - - - - - - - 11100.00 - - 3,862.60 675 - 1,735.50 - - - 150 Graph
Graph - - - - - - - - - - 11200.00 - - 3,927.40 600 - - - - - - Graph
Graph - - - - - - - - - - 11300.00 - - 3,992.55 600 - 1,927.00 - - - 675 Graph
Graph - - - - - - - - - - 11400.00 - - 4,057.95 675 - 2,010.00 - - - 1,425 Graph
Graph 62,175 - - - 1,938.00 - - - 1,799.85 75 11500.00 75 2,350.00 - - 320.00 2,330.00 - 62 -4,575 4,575 Graph
Graph 5,250 - - - 2,406.10 - - - - - 11600.00 - - 4,189.55 600 - 739.45 - - - 39,300 Graph
Graph 45,900 - - - 2,480.25 - - - - - 11700.00 75 2,150.00 - - 220.00 2,130.00 - 1 - 69,150 Graph
Graph 12,975 - - - 2,261.15 - - - - - 11800.00 - - 4,322.35 300 - - - - - - Graph
Graph 30,525 - - - 1,750.00 - - - - - 11900.00 - - 4,389.00 825 - - - - - - Graph
Graph - - - - - - - - - - 12000.00 - - 4,456.10 825 - 1,640.00 - - - 225 Graph
Graph - - - - - - - - - - 12100.00 - - 4,523.45 825 - 3,700.00 - - - 1,950 Graph
Graph - - - - - - - - - - 12200.00 - - 4,591.00 825 - 2,572.00 - - - 75 Graph
Graph - - - - - - - - - - 12300.00 - - 4,658.95 600 - 1,411.00 - - - 38,100 Graph
Graph - - - - - - - - - - 12400.00 - - 4,726.95 675 460.45 1,911.00 - - - 4,875 Graph
Graph - - - - - - - - - - 12500.00 - - 4,795.35 825 - 2,825.00 - - - 75,150 Graph
Graph - - - - - - - - - - 12600.00 - - 4,863.75 825 - - - - - - Graph
Graph - - - - - - - - - - 12700.00 - - 4,932.60 675 - 4,977.85 - - - 15,825 Graph
Graph - - - - - - - - - - 12800.00 - - 5,001.80 600 - 934.70 - - - 7,800 Graph
Graph - - - - - - - - - - 12900.00 - - 5,070.90 825 - - - - - - Graph
Graph - - - - - - - - - - 13000.00 75 3,170.00 3,400.00 75 264.00 3,140.00 - 1 - 33,675 Graph
Graph - - - - - - - - - - 13100.00 - - 5,210.15 300 - - - - - - Graph
Graph - - - - - - - - - - 13200.00 - - 5,280.20 300 - - - - - - Graph
Graph - - - - - - - - - - 13300.00 - - 5,350.45 525 - - - - - - Graph
Graph - - - - - - - - - - 13400.00 - - 5,420.90 300 - - - - - - Graph
Graph - - - - - - - - - - 13500.00 - - 5,491.45 300 - - - - - - Graph
Graph - - - - - - - - - - 14000.00 - - 5,847.85 300 - - - - - - Graph
Graph - - - - - - - - - - 14100.00 - - 5,919.70 300 - - - - - - Graph
Total 327,900 229 73 1,021,800 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.