Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10802.70  As on Jul 13, 2020 15:30:33 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 - - - - - - - - - - 4600.00 4,575 3.05 - - - 31.00 - - - 1,425 Graph
Graph - - - - - - - - - - 5000.00 21,450 3.05 - - - 4.85 - - - 25,800 Graph
Graph - - - - - - - - - - 5500.00 12,750 3.15 - - - 36.00 - - - 1,125 Graph
Graph - - - - - - - - - - 6000.00 75 32.00 34.45 225 -0.55 34.45 50.44 4 - 81,075 Graph
Graph - - - - - - - - - - 6500.00 7,425 14.40 - - - 47.00 - - - 6,525 Graph
Graph 900 - - - 3,730.00 - - - 3,972.50 75 7000.00 75 57.15 58.90 375 -2.50 57.10 43.70 49 150 98,925 Graph
Graph 375 - - - 2,582.25 - - - 3,490.95 300 7500.00 75 72.00 77.20 75 -5.00 74.00 40.66 40 375 421,950 Graph
Graph - - - - - - - - - - 7600.00 750 1.60 - - - 129.25 - - - 50,100 Graph
Graph - - - - - - - - - - 7700.00 1,575 32.70 - - - 130.00 - - - 6,825 Graph
Graph - - - - - - - - - - 7800.00 1,275 40.80 100.00 825 - 150.00 - - - 119,850 Graph
Graph - - - - - - - - - - 7900.00 750 1.50 - - - 150.00 - - - 5,325 Graph
Graph 81,075 - 7 - 2,927.40 127.40 75 2,866.30 2,964.10 75 8000.00 75 102.65 105.00 75 -5.75 103.50 38.51 152 1,275 504,000 Graph
Graph - - - - - - - - - - 8100.00 1,500 0.65 - - - 160.00 - - - 30,750 Graph
Graph - - - - - - - - - - 8200.00 1,500 0.65 - - - 650.00 - - - 1,200 Graph
Graph - - - - - - - - - - 8300.00 1,500 0.65 - - - 170.00 - - - 11,175 Graph
Graph - - - - - - - - - - 8400.00 900 2.25 - - - 160.40 - - - 61,200 Graph
Graph 11,550 - 2 - 2,475.00 100.25 75 2,431.95 2,498.20 75 8500.00 75 133.15 137.50 300 -2.10 137.50 35.99 185 4,050 520,125 Graph
Graph - - - - - - - - - - 8700.00 750 3.10 - - - 260.00 - - - 375 Graph
Graph 77,550 900 31 - 2,010.00 40.00 300 2,001.80 2,017.00 75 9000.00 75 194.00 199.45 150 -3.25 196.10 34.42 605 14,775 611,925 Graph
Graph - - - - - - - - - - 9200.00 450 27.30 - - - 400.00 - - - 225 Graph
Graph 78,075 - 18 - 1,605.00 44.00 150 1,604.55 1,653.20 75 9500.00 150 270.00 277.85 150 -14.15 274.90 32.91 203 3,375 411,075 Graph
Graph 300 - - - 574.00 - - - 2,426.80 75 9600.00 75 81.70 - - - 475.00 - - - 81,525 Graph
Graph 22,050 - - - 580.00 - - - 2,346.80 75 9700.00 225 97.10 - - - 490.00 - - - 93,525 Graph
Graph 2,025 - - - 580.05 - - - 2,266.80 75 9800.00 150 112.15 656.75 225 - 544.00 - - - 86,250 Graph
Graph 300 - - - 1,763.00 - - - 2,186.80 75 9900.00 300 339.00 523.05 375 -10.00 360.00 31.93 1 75 457,050 Graph
Graph 591,300 -525 52 - 1,239.50 35.40 750 1,231.60 1,245.00 75 10000.00 75 382.85 390.00 300 -20.15 385.00 31.72 1,040 -1,050 1,076,925 Graph
Graph - - - - - - - - - - 10100.00 750 370.05 659.30 750 -15.00 420.00 31.87 1 75 836,400 Graph
Graph 300 - - - 628.00 - 75 691.15 1,378.85 150 10200.00 225 265.15 603.40 300 -10.00 450.00 31.75 1 75 202,050 Graph
Graph 1,800 - - - 600.40 - 150 771.95 1,129.85 75 10300.00 225 342.15 819.40 525 -10.00 480.00 31.57 1 75 271,500 Graph
Graph 1,275 - - - 850.00 - 75 831.15 1,195.85 150 10400.00 225 390.15 569.70 225 - 789.00 - - - 16,500 Graph
Graph 263,925 -825 29 13.20 900.00 24.60 150 892.20 907.75 75 10500.00 300 539.00 541.00 75 -20.30 539.00 31.02 480 7,950 840,750 Graph
Graph 300 - - - 1,962.00 - 75 540.15 1,019.85 150 10600.00 225 417.45 1,071.25 150 - 825.00 - - - 11,325 Graph
Graph 1,050 - - - 1,878.00 - 150 470.15 1,039.95 750 10700.00 75 562.60 863.25 75 - 644.30 - - - 78,825 Graph
Graph 12,975 - - - 470.00 - 150 425.15 898.95 750 10800.00 75 610.00 1,023.10 600 -15.00 690.00 32.06 1 75 102,450 Graph
Graph 1,275 - - - 1,680.00 - 750 375.05 989.85 150 10900.00 225 530.15 1,170.30 150 - 1,030.00 - - - 7,050 Graph
Graph 318,525 -450 320 14.62 603.45 23.50 75 602.00 604.50 75 11000.00 75 735.50 739.70 75 -27.15 734.10 30.45 203 8,475 315,525 Graph
Graph 225 - - - 1,649.00 - 750 315.05 739.95 750 11100.00 75 568.05 1,413.80 75 - 890.00 - - - 9,600 Graph
Graph 975 - - - 1,592.00 - 750 280.05 709.95 750 11200.00 75 687.15 1,484.60 450 - 1,150.00 - - - 975 Graph
Graph 17,700 - - - 300.00 - 750 255.05 684.00 150 11300.00 75 440.15 1,429.85 600 -25.00 910.00 31.47 1 75 203,025 Graph
Graph 16,800 - - - 260.00 - 750 230.05 709.85 150 11400.00 - - - - - 1,284.00 - - - 150 Graph
Graph 223,275 7,275 181 15.44 384.20 19.60 225 380.00 383.60 300 11500.00 75 992.00 1,000.00 75 -22.55 997.45 30.85 74 -2,475 634,950 Graph
Graph 5,175 - - - 400.00 - 750 180.60 349.00 75 11600.00 - - - - - 1,515.00 - - - 9,375 Graph
Graph 2,250 - - - 255.00 - 750 160.25 449.95 750 11700.00 - - - - - - - - - - Graph
Graph 3,225 - - - 126.30 - 750 141.30 364.85 150 11800.00 - - - - - 1,610.00 - - - 450 Graph
Graph 525 - - - 1,194.00 - 750 123.55 449.95 750 11900.00 - - - - - 1,783.00 - - - 375 Graph
Graph 285,600 -20,325 572 15.51 220.00 8.45 75 215.50 222.45 75 12000.00 150 1,284.50 1,325.00 75 -37.85 1,311.00 31.65 35 225 121,125 Graph
Graph 600 - - - 1,565.00 - 300 107.25 - - 12100.00 - - - - - - - - - - Graph
Graph 75 - - - 1,505.00 - 750 77.35 - - 12200.00 - - - - - - - - - - Graph
Graph 375 - - - 1,532.00 - 750 63.95 - - 12300.00 - - - - - - - - - - Graph
Graph 675 - - - 1,425.00 - 750 51.80 - - 12400.00 - - - - - - - - - - Graph
Graph 126,600 1,650 93 15.46 115.15 -0.50 75 115.50 117.00 75 12500.00 150 1,680.00 1,725.00 75 -67.00 1,662.00 32.61 6 -75 14,475 Graph
Graph 17,625 - - - 470.00 - 750 30.25 - - 12600.00 - - - - - - - - - - Graph
Graph 300,600 750 85 16.21 66.80 2.80 450 63.05 66.80 600 13000.00 150 2,091.30 2,188.00 75 -20.80 2,199.00 39.49 4 - 24,675 Graph
Graph 16,350 - - - 821.80 - 750 0.25 - - 13300.00 - - - - - - - - - - Graph
Graph 251,700 375 9 16.46 34.55 0.55 75 34.55 37.10 75 13500.00 75 2,399.95 2,670.05 75 - 2,975.00 - - - 600 Graph
Graph 150,075 975 60 17.39 21.75 1.75 150 21.75 22.45 375 14000.00 1,050 2,990.65 3,097.45 300 - 3,127.70 - - - 20,850 Graph
Graph 6,975 75 2 19.36 19.90 6.70 75 17.00 19.80 225 14500.00 75 3,349.60 - - - 4,114.95 - - - 1,350 Graph
Graph 225 - - - 31.45 - 750 0.65 93.20 750 14700.00 - - - - - - - - - - Graph
Total 2,894,550 1,461 3,086 8,490,600 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.