Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9448.30  As on May 29, 2020 10:01:20 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 - - - - - - - - - - 7500.00 - - 603.10 525 - - - - - - Graph
Graph - - - - - - - - - - 8000.00 - - 763.00 525 - - - - - - Graph
Graph - - - - - - - - - - 8100.00 - - 797.25 525 - - - - - 150 Graph
Graph - - - - - - - - - - 8200.00 - - 832.30 525 - - - - - - Graph
Graph - - - - - - - - - - 8300.00 - - 868.10 525 - - - - - 525 Graph
Graph - - - - - - - - - - 8400.00 - - 904.60 525 - - - - - - Graph
Graph - - - - - - - - - - 8500.00 - - 941.85 525 - - - - - - Graph
Graph - - - - - - - - - - 8600.00 - - 979.85 525 - - - - - - Graph
Graph - - - - - - - - - - 8700.00 - - 1,018.55 525 - - - - - - Graph
Graph - - - - - - - - - - 8800.00 - - 1,058.00 525 - - - - - - Graph
Graph - - - - - - - - - - 8900.00 - - 1,098.10 525 - - - - - - Graph
Graph - - - - - - - - - - 9000.00 - - 1,139.05 525 - - - - - - Graph
Graph - - - - - - - - - - 9100.00 - - 1,180.60 525 - - - - - - Graph
Graph - - - - - - - - - - 9200.00 - - 1,222.90 525 - - - - - - Graph
Graph - - - - - - - - - - 9300.00 - - 1,265.90 525 - - - - - - Graph
Graph - - - - - - - - - - 9400.00 - - 1,309.55 525 - - - - - - Graph
Graph - - - - - - - - - - 9500.00 - - 1,353.85 525 - - - - - - Graph
Graph - - - - - - - - - - 9600.00 - - 1,398.80 525 - - - - - - Graph
Graph - - - - - - - - - - 9700.00 - - 1,444.40 525 - - - - - 75 Graph
Graph - - - - - - - - - - 9800.00 - - 1,490.70 525 - - - - - - Graph
Graph - - - - - - - - - - 9900.00 - - 1,537.70 525 - - - - - 75 Graph
Graph - - - - - - - - - - 10000.00 - - 1,585.25 525 - - - - - 18,750 Graph
Graph - - - - - - - - - - 10100.00 - - 1,633.45 525 - - - - - - Graph
Graph - - - - - - - - - - 10200.00 - - 1,682.20 525 - - - - - - Graph
Graph - - - - - - - - - - 10300.00 - - 1,731.70 525 - - - - - - Graph
Graph - - - - - - - - - - 10400.00 - - 1,781.75 525 - - - - - - Graph
Graph - - - - - - - - - - 10500.00 - - - - - - - - - 152,925 Graph
Graph - - - - - - - - - - 10600.00 - - 1,883.60 525 - - - - - - Graph
Graph - - - - - - - - - - 10700.00 - - 1,935.45 525 - - - - - 900 Graph
Graph - - - - - - - - - - 10800.00 - - 1,987.75 525 - - - - - 7,425 Graph
Graph - - - - - - - - - - 10900.00 - - 2,040.75 525 - - - - - 4,275 Graph
Graph - - - - - - - - - - 11000.00 - - 2,094.25 525 - - - - - 5,100 Graph
Graph - - - - - - - - - - 11100.00 - - 2,148.25 525 - - - - - 8,625 Graph
Graph - - - - - - - - - - 11200.00 - - 2,203.00 525 - - - - - 3,075 Graph
Graph - - - - - - - - - - 11300.00 - - 2,258.15 675 - - - - - 9,075 Graph
Graph - - - - - - - - - - 11400.00 - - 2,313.75 600 - - - - - 9,675 Graph
Graph - - - - - - - - - - 11500.00 - - - - - - - - - 30,375 Graph
Graph - - - - - - - - - - 11600.00 75 1,700.00 2,350.00 75 - - - - - 14,175 Graph
Graph - - - - - - - - - - 11700.00 - - 2,484.00 525 - - - - - 7,275 Graph
Graph 12,900 - - - - - - - - - 11800.00 - - 2,514.00 75 - - - - - 16,275 Graph
Graph - - - - - - - - - - 11900.00 - - 2,599.90 525 - - - - - 18,375 Graph
Graph - - - - - - - - - - 12000.00 - - 2,658.70 525 - - - - - 2,925 Graph
Graph - - - - - - - - - - 12100.00 75 2,000.00 2,680.00 75 - - - - - 4,575 Graph
Graph - - - - - - - - - - 12200.00 - - 2,750.00 75 - - - - - 2,850 Graph
Graph - - - - - - - - - - 12300.00 - - 2,837.75 525 - - - - - 5,250 Graph
Graph - - - - - - - - - - 12400.00 - - 2,898.45 300 - - - - - - Graph
Graph - - - - - - - - - - 12500.00 - - 2,959.45 300 - - - - - 5,550 Graph
Graph - - - - - - - - - - 12600.00 - - 3,020.95 300 - - - - - 11,850 Graph
Graph - - - - - - - - - - 12700.00 - - 3,130.00 150 - - - - - 2,550 Graph
Graph - - - - - - - - - - 12800.00 - - 3,145.30 300 - - - - - 525 Graph
Graph - - - - - - - - - - 12900.00 - - 3,208.15 300 - - - - - - Graph
Graph - - - - - - - - - - 13000.00 - - 3,271.40 150 - - - - - 28,575 Graph
Graph - - - - - - - - - - 13400.00 - - - - - - - - - 225 Graph
Total 12,900 - - 372,000 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.