Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10813.45  As on Jul 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 - - - - - - - - - - 4600.00 75 3.05 - - - 31.00 - - - 1,425 Graph
Graph - - - - - - - - - - 5000.00 1,425 13.80 - - 3.80 12.80 53.73 2 -150 25,875 Graph
Graph - - - - - - - - - - 5500.00 9,675 3.20 - - - 36.00 - - - 1,125 Graph
Graph - - - - - - - - - - 6000.00 75 31.05 33.40 75 -2.90 31.10 49.05 5 -75 81,600 Graph
Graph - - - - - - - - - - 6500.00 5,700 16.55 - - - 47.00 - - - 6,525 Graph
Graph 900 - - - 3,730.00 - - - 4,003.10 450 7000.00 150 58.05 59.45 150 -3.65 58.05 43.42 56 1,275 98,700 Graph
Graph 375 - - - 2,582.25 - - - 3,523.80 300 7500.00 150 76.10 78.50 75 -3.45 76.10 40.53 39 150 421,050 Graph
Graph - - - - - - - - - - 7600.00 1,500 61.05 - - - 129.25 - - - 50,100 Graph
Graph - - - - - - - - - - 7700.00 1,575 65.05 - - - 130.00 - - - 6,825 Graph
Graph - - - - - - - - - - 7800.00 1,500 71.05 - - - 150.00 - - - 119,850 Graph
Graph - - - - - - - - - - 7900.00 1,500 81.05 - - - 150.00 - - - 5,325 Graph
Graph 80,925 - 2 - 2,905.00 84.75 75 2,901.85 2,961.50 150 8000.00 150 104.00 107.00 1,500 -8.45 105.00 38.29 61 -450 502,125 Graph
Graph - - - - - - - - - - 8100.00 1,500 1.65 - - - 160.00 - - - 30,750 Graph
Graph - - - - - - - - - - 8200.00 1,500 1.65 - - - 650.00 - - - 1,200 Graph
Graph - - - - - - - - - - 8300.00 1,500 1.65 - - - 170.00 - - - 11,175 Graph
Graph - - - - - - - - - - 8400.00 1,500 1.75 - - - 160.40 - - - 61,200 Graph
Graph 11,550 - - - 2,374.75 - 75 2,461.65 2,512.10 75 8500.00 150 135.10 138.10 300 -13.95 135.10 35.48 67 -1,050 516,300 Graph
Graph - - - - - - - - - - 8700.00 750 2.60 - - - 260.00 - - - 375 Graph
Graph 75,600 8,925 132 - 2,053.10 110.50 75 2,054.05 2,076.35 150 9000.00 75 191.00 194.50 300 -21.50 191.00 33.81 583 14,700 590,025 Graph
Graph - - - - - - - - - - 9200.00 750 34.30 - - - 400.00 - - - 225 Graph
Graph 78,000 1,800 30 - 1,650.00 109.15 75 1,635.30 1,674.70 225 9500.00 375 265.10 269.00 75 -37.20 269.00 32.34 512 21,450 400,275 Graph
Graph 300 - - - 574.00 - - - 2,385.90 75 9600.00 300 88.60 - - - 475.00 - - - 81,525 Graph
Graph 22,050 - - - 580.00 - - - 2,304.90 75 9700.00 150 104.60 - - - 490.00 - - - 93,525 Graph
Graph 2,025 - - - 580.05 - - - 2,224.90 75 9800.00 225 123.80 680.60 150 - 544.00 - - - 86,250 Graph
Graph 300 - - - 1,763.00 - - - 2,146.90 75 9900.00 75 302.15 453.65 150 -40.00 360.00 31.68 1 75 456,900 Graph
Graph 593,550 -975 52 - 1,260.00 96.05 75 1,261.65 1,268.95 75 10000.00 300 383.10 384.20 75 -39.90 384.00 31.43 546 15,900 1,050,150 Graph
Graph - - - - - - - - - - 10100.00 75 334.15 503.00 75 -40.00 420.00 31.63 1 75 836,250 Graph
Graph 300 - - - 628.00 - 750 860.05 1,778.10 225 10200.00 75 367.15 541.10 150 -40.00 450.00 31.51 1 75 201,900 Graph
Graph 1,800 - - - 600.40 - 75 835.10 1,348.75 225 10300.00 750 405.05 580.90 75 -40.00 480.00 31.34 1 75 271,350 Graph
Graph 1,275 - - - 850.00 - 75 750.25 1,636.90 225 10400.00 75 380.75 748.10 150 - 789.00 - - - 16,500 Graph
Graph 264,375 675 50 13.24 911.00 70.15 75 913.75 923.65 150 10500.00 75 526.30 527.80 75 -61.50 526.00 30.32 569 11,850 820,950 Graph
Graph 300 - - - 1,962.00 - - - 1,647.90 75 10600.00 750 533.05 864.25 450 - 825.00 - - - 11,325 Graph
Graph 1,050 - - - 1,878.00 - - - 1,583.90 75 10700.00 1,500 547.60 1,024.15 75 -32.95 641.45 31.64 1 75 78,825 Graph
Graph 12,975 - - - 470.00 - 75 445.20 1,512.40 150 10800.00 750 545.05 725.90 225 -40.00 690.00 31.85 1 - 102,300 Graph
Graph 1,275 - - - 1,680.00 - 75 385.10 1,451.75 150 10900.00 750 445.05 1,318.50 150 - 1,030.00 - - - 7,050 Graph
Graph 302,025 6,375 398 14.66 615.00 65.60 75 611.00 621.00 75 11000.00 75 710.00 720.75 150 -65.50 720.65 29.80 270 10,650 305,400 Graph
Graph 225 - - - 1,649.00 - - - 1,342.90 75 11100.00 - - 1,449.90 75 - 890.00 - - - 9,600 Graph
Graph 975 - - - 1,592.00 - - - 1,287.90 75 11200.00 - - - - - 1,150.00 - - - 975 Graph
Graph 17,700 - - - 300.00 - - - 1,233.90 75 11300.00 - - - - -40.00 910.00 31.29 1 75 202,875 Graph
Graph 16,800 - - - 260.00 - - - 1,181.90 75 11400.00 - - - - - 1,284.00 - - - 150 Graph
Graph 203,325 5,100 320 15.28 389.00 50.20 75 389.00 394.50 375 11500.00 900 957.35 987.00 150 -78.80 990.85 30.48 22 900 637,500 Graph
Graph 5,175 - - - 400.00 - - - 499.85 750 11600.00 - - - - - 1,515.00 - - - 9,375 Graph
Graph 2,250 - - - 255.00 - - - 1,036.30 150 11700.00 - - - - - - - - - - Graph
Graph 3,225 - - - 126.30 - 150 135.00 379.95 750 11800.00 - - - - - 1,610.00 - - - 450 Graph
Graph 525 - - - 1,194.00 - - - 946.90 150 11900.00 - - - - - 1,783.00 - - - 375 Graph
Graph 304,500 3,300 253 15.21 219.80 23.15 150 217.40 220.00 75 12000.00 150 1,275.00 1,305.95 75 -67.00 1,318.00 31.76 42 1,200 118,350 Graph
Graph 600 - - - 1,565.00 - - - - - 12100.00 - - - - - - - - - - Graph
Graph 75 - - - 1,505.00 - - - - - 12200.00 - - - - - - - - - - Graph
Graph 375 - - - 1,532.00 - - - - - 12300.00 - - - - - - - - - - Graph
Graph 675 - - - 1,425.00 - - - - - 12400.00 - - - - - - - - - - Graph
Graph 124,050 2,325 77 15.15 114.10 9.55 375 114.00 117.50 1,125 12500.00 150 1,622.40 1,743.95 150 -200.90 1,710.80 34.23 8 75 14,625 Graph
Graph 17,625 - - - 470.00 - - - - - 12600.00 - - - - - - - - - - Graph
Graph 298,950 2,250 100 15.96 67.00 5.75 225 64.05 67.90 75 13000.00 75 2,108.45 2,200.00 75 7.00 2,207.00 39.64 4 -75 24,675 Graph
Graph 16,350 - - - 821.80 - 750 2.05 - - 13300.00 - - - - - - - - - - Graph
Graph 250,650 -300 27 16.15 34.00 3.40 750 32.30 35.95 75 13500.00 75 2,419.00 2,646.35 75 - 2,975.00 - - - 600 Graph
Graph 149,100 -75 3 16.71 18.95 -1.95 75 18.25 21.50 75 14000.00 75 2,865.10 3,090.85 75 - 3,127.70 - - - 20,850 Graph
Graph 6,900 -150 2 17.83 13.20 -3.80 675 13.20 17.50 75 14500.00 75 3,316.70 - - - 4,114.95 - - - 1,350 Graph
Graph 225 - - - 31.45 - 750 1.10 234.60 750 14700.00 - - - - - - - - - - Graph
Total 2,871,225 1,446 2,793 8,394,000 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.