Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11050.25  As on Sep 25, 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 - - - - - - - - - - 7800.00 750 41.30 - - - - - - - - Graph
Graph - - - - - - - - - - 8000.00 75 83.00 288.00 75 - - - - - - Graph
Graph - - - - - - - - - - 8500.00 750 160.05 400.00 75 - 280.00 - - - 10,275 Graph
Graph 8,775 - - - 2,600.00 - - - - - 9000.00 1,800 251.25 435.00 75 - 440.00 - - - 4,125 Graph
Graph - - - - - - - - - - 9100.00 - - - - - 410.00 - - - 14,025 Graph
Graph - - - - - - - - - - 9200.00 - - - - - 678.60 - - - 5,625 Graph
Graph - - - - - - - - - - 9500.00 - - - - - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - - - - 890.45 - - - 5,025 Graph
Graph 1,275 - - - 1,470.00 - 75 1,450.10 - - 10000.00 150 510.00 539.95 75 -21.75 529.00 30.96 8 150 142,125 Graph
Graph - - - - - - - - - - 10100.00 - - - - - 454.15 - - - 825 Graph
Graph - - - - - - - - - - 10200.00 - - - - - 1,385.00 - - - 225 Graph
Graph - - - - - - - - - - 10300.00 - - - - - 745.45 - - - 600 Graph
Graph - - - - - - - - - - 10400.00 - - 1,154.90 75 - 1,097.00 - - - 2,925 Graph
Graph - - - - - - - - 2,346.00 750 10500.00 525 630.00 649.30 75 -60.00 650.00 30.19 1 - 468,675 Graph
Graph 65,550 - - - 1,085.40 - - - - - 10600.00 - - 844.95 75 -3.80 830.00 - - - 11,700 Graph
Graph 69,900 - - - 2,100.00 - - - - - 10700.00 - - - - - 795.00 - - - 9,750 Graph
Graph 35,625 - - - 2,341.30 - - - - - 10800.00 - - 1,229.95 75 - 496.55 - - - 8,925 Graph
Graph - - - - - - - - - - 10900.00 - - 1,422.90 75 - 626.15 - - - 3,450 Graph
Graph 8,700 75 2 - 1,200.00 100.00 75 1,128.65 1,257.50 75 11000.00 75 790.10 835.10 75 -86.30 805.00 29.81 29 150 210,000 Graph
Graph - - - - - - - - - - 11100.00 - - - - - 1,735.50 - - - 150 Graph
Graph - - - - - - - - - - 11300.00 - - - - - 1,927.00 - - - 675 Graph
Graph - - - - - - - - - - 11400.00 - - - - - 1,003.00 - - - 1,425 Graph
Graph 62,175 - - - 1,938.00 - - - 1,798.50 75 11500.00 - - 1,198.90 75 - 950.00 - - - 56,175 Graph
Graph 5,250 - - - 2,406.10 - - - - - 11600.00 - - - - - 739.45 - - - 39,300 Graph
Graph 45,900 - - - 2,480.25 - - - - - 11700.00 - - 1,679.90 75 - 990.00 - - - 59,400 Graph
Graph 12,975 - - - 2,261.15 - - - - - 11800.00 - - - - - - - - - - Graph
Graph 30,525 - - - 1,750.00 - - - - - 11900.00 - - - - - - - - - - Graph
Graph 2,775 - - - 840.00 - 300 700.00 799.90 150 12000.00 - - 1,899.90 75 - 1,275.00 - - - 1,275 Graph
Graph - - - - - - - - - - 12300.00 - - - - - 1,897.95 - - - 75 Graph
Graph - - - - - - - - - - 12400.00 - - - - - 1,567.00 - - - 4,875 Graph
Graph 75 - - - 858.00 - 75 550.00 839.70 150 12500.00 - - - - - 2,825.00 - - - 75,150 Graph
Graph - - - - - - - - - - 12700.00 - - - - - 1,743.00 - - - 150 Graph
Graph 75 - - - 799.00 - - - 600.00 75 13000.00 - - 2,349.90 75 - 1,574.95 - - - 2,775 Graph
Graph - - - - - - - - 1,015.95 75 13500.00 - - - - - - - - - - Graph
Graph - - - - - - - - 876.65 75 14000.00 - - - - - - - - - - Graph
Total 349,575 2 38 1,139,700 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.