Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9023.30  As on Apr 09, 2020 13:58:57 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 75 100.00 115.00 75 - 125.00 63.47 1 75 900 Graph
Graph - - - - - - 75 3,001.05 - - 5000.00 75 145.15 154.00 75 -22.80 145.00 60.24 18 525 7,875 Graph
Graph - - - - - - - - - - 5500.00 - - 221.60 1,050 - - - - - 675 Graph
Graph - - - - - - - - - - 5600.00 - - 241.80 75 - - - - - - Graph
Graph - - - - - - - - - - 5700.00 - - 262.90 75 - - - - - - Graph
Graph - - - - - - - - - - 5800.00 - - 285.05 75 - - - - - - Graph
Graph - - - - - - - - - - 5900.00 - - 308.15 75 - - - - - - Graph
Graph - - - - - - 75 2,000.15 - - 6000.00 75 201.10 208.00 75 -21.00 208.00 51.82 34 675 24,375 Graph
Graph - - - - - - - - - - 6100.00 - - 356.80 75 - - - - - - Graph
Graph - - - - - - - - - - 6200.00 - - 382.55 75 - - - - - - Graph
Graph - - - - - - - - - - 6300.00 - - 409.25 75 - - - - - - Graph
Graph - - - - - - - - - - 6400.00 - - 436.90 75 - - - - - - Graph
Graph - - - - - - - - - - 6500.00 - - 465.20 2,250 - - - - - 4,350 Graph
Graph - - - - - - - - - - 6600.00 - - 494.65 75 - - - - - - Graph
Graph - - - - - - - - - - 6700.00 - - 524.80 75 - - - - - - Graph
Graph - - - - - - - - - - 6800.00 - - 556.10 75 - - - - - - Graph
Graph - - - - - - - - - - 6900.00 - - 588.05 75 - - - - - - Graph
Graph 525 - - - - - 75 2,300.00 2,674.80 450 7000.00 75 335.00 344.00 300 -55.80 344.00 46.88 42 -900 29,775 Graph
Graph - - - - - - - - - - 7100.00 - - 654.70 75 - - - - - - Graph
Graph - - - - - - - - - - 7200.00 - - 689.45 75 - - - - - 49,500 Graph
Graph - - - - - - - - - - 7300.00 - - 724.80 75 - - - - - - Graph
Graph - - - - - - - - - - 7400.00 - - 761.15 75 - - - - - - Graph
Graph - - - - - - 450 1,962.15 2,286.80 450 7500.00 75 435.05 447.15 300 -64.40 435.00 45.20 64 -225 411,675 Graph
Graph - - - - - - - - - - 7600.00 750 150.05 - - - - - - - 48,675 Graph
Graph - - - - - - - - - - 7700.00 - - 875.05 75 - - - - - 6,975 Graph
Graph - - - - - - - - - - 7800.00 - - 914.85 75 - - - - - 122,025 Graph
Graph - - - - - - - - - - 7900.00 - - 955.20 75 - - - - - 8,475 Graph
Graph 29,625 450 13 28.39 1,800.00 231.60 450 1,686.70 1,811.90 75 8000.00 75 560.00 574.00 600 -78.50 567.00 43.06 110 2,250 331,050 Graph
Graph - - - - - - - - - - 8100.00 - - 1,038.45 300 - - - - - 30,600 Graph
Graph - - - - - - - - - - 8200.00 - - 1,081.30 1,275 - - - - - 50,700 Graph
Graph - - - - - - - - - - 8300.00 - - 1,125.05 1,200 - - - - - 13,275 Graph
Graph - - - - - - - - - - 8400.00 - - 1,169.30 1,050 - - - - - 900 Graph
Graph 225 - - - - - 375 1,336.30 1,600.00 600 8500.00 75 710.00 744.15 150 -70.25 735.00 42.69 3 - 321,675 Graph
Graph - - - - - - - - - - 8600.00 - - 1,260.40 300 - - - - - - Graph
Graph - - - - - - - - - - 8700.00 - - 1,306.95 375 - - - - - 375 Graph
Graph - - - - - - - - - - 8800.00 - - 1,354.20 300 - - - - - - Graph
Graph - - - - - - - - - - 8900.00 - - 1,402.35 525 - - - - - - Graph
Graph 31,275 75 2 23.56 1,100.00 45.00 75 1,072.55 1,152.20 75 9000.00 75 903.00 933.25 150 -86.70 920.00 41.07 79 3,000 100,275 Graph
Graph - - - - - - - - - - 9100.00 - - 1,500.45 750 - - - - - - Graph
Graph - - - - - - - - - - 9200.00 - - 1,550.70 525 - - - - - 12,300 Graph
Graph - - - - - - - - - - 9300.00 - - 1,601.55 525 - - - - - - Graph
Graph - - - - - - - - - - 9400.00 - - 1,653.00 525 - - - - - - Graph
Graph 47,400 375 6 23.92 850.00 25.00 75 820.00 864.00 150 9500.00 75 1,070.00 1,135.90 75 -187.50 1,070.00 39.80 20 300 63,750 Graph
Graph 525 - - - - - - - - - 9600.00 - - 1,757.95 525 - - - - - 81,075 Graph
Graph 22,200 - - - - - - - - - 9700.00 - - 1,811.35 525 - - - - - 93,525 Graph
Graph 3,075 - - - - - - - - - 9800.00 - - 1,865.60 525 - - - - - 86,325 Graph
Graph 600 - - - - - - - - - 9900.00 3,675 1,142.40 2,224.40 1,500 - - - - - 453,825 Graph
Graph 561,300 225 69 22.62 605.00 78.65 75 597.00 618.95 75 10000.00 75 1,325.00 1,392.30 75 -206.85 1,353.15 39.29 69 1,425 684,375 Graph
Graph - - - - - - - - 623.55 75 10100.00 2,700 1,217.95 2,369.85 1,500 - - - - - 834,675 Graph
Graph 300 - - - - - - - 603.85 75 10200.00 3,000 1,241.90 2,430.65 1,500 - - - - - 241,350 Graph
Graph 2,250 - - - - - - - 584.65 75 10300.00 600 1,291.65 2,179.45 1,500 - - - - - 274,950 Graph
Graph 1,275 - - - - - - - 566.00 75 10400.00 - - 2,202.90 525 - - - - - 15,900 Graph
Graph 195,750 -150 25 22.57 422.85 63.80 300 402.50 445.00 75 10500.00 150 1,557.20 1,640.95 75 -165.80 1,599.00 40.08 427 19,875 681,225 Graph
Graph 300 - - - - - - - 529.75 75 10600.00 - - 2,320.05 375 - - - - - 10,725 Graph
Graph 1,050 - - - - - - - 512.15 75 10700.00 - - 2,379.55 600 - - - - - 3,600 Graph
Graph 12,975 - - - - - - - 495.25 75 10800.00 - - 2,439.40 375 - - - - - 100,575 Graph
Graph 1,275 - - - - - - - 478.40 75 10900.00 - - 2,500.10 375 - - - - - 5,925 Graph
Graph 213,375 300 35 21.84 276.20 30.20 375 263.85 279.00 75 11000.00 75 2,000.00 2,089.90 75 -261.00 2,000.00 40.73 24 -150 273,900 Graph
Graph 225 - - - - - - - 446.30 75 11100.00 - - 2,622.60 675 - - - - - 9,600 Graph
Graph 975 - - - - - - - 430.80 75 11200.00 - - 2,684.60 675 - - - - - 975 Graph
Graph 17,700 - - - - - - - 415.60 150 11300.00 750 1,611.05 2,538.70 525 - - - - - 200,700 Graph
Graph 16,800 - - - - - - - 400.75 75 11400.00 - - 2,810.40 75 - - - - - 225 Graph
Graph 197,250 - 9 22.05 195.00 13.00 3,900 195.00 213.00 75 11500.00 525 2,396.05 2,497.25 75 -248.25 2,410.00 43.24 84 -75 627,825 Graph
Graph 5,100 - - - - - - - 372.15 75 11600.00 - - 2,938.05 75 - - - - - 36,375 Graph
Graph 2,250 - - - - - - - 358.40 75 11700.00 - - 3,002.60 75 - - - - - - Graph
Graph 3,225 - - - - - - - 344.80 75 11800.00 - - 3,067.75 75 - - - - - 2,025 Graph
Graph 525 - - - - - - - 331.80 75 11900.00 - - 3,133.10 150 - - - - - 6,225 Graph
Graph 273,300 6,525 128 21.88 121.00 2.05 75 117.00 120.60 75 12000.00 225 2,773.90 2,888.00 75 -230.00 2,870.00 46.98 2 - 140,475 Graph
Graph 600 - - - - - - - 306.35 75 12100.00 - - 3,265.55 75 - - - - - - Graph
Graph 75 - - - - - - - 294.05 75 12200.00 - - 3,332.45 75 - - - - - - Graph
Graph 375 - - - - - - - 282.15 75 12300.00 - - - - - - - - - - Graph
Graph 675 - - - - - - - 270.40 75 12400.00 - - - - - - - - - - Graph
Graph 100,050 - 10 22.44 83.00 -16.00 1,200 84.00 89.95 225 12500.00 - - - - - - - - - 16,500 Graph
Graph 17,625 - - - - - - - 247.95 75 12600.00 - - - - - - - - - - Graph
Graph - - - - - - - - 237.25 75 12700.00 - - - - - - - - - - Graph
Graph - - - - - - - - 226.65 75 12800.00 - - - - - - - - - - Graph
Graph - - - - - - - - 216.20 75 12900.00 - - - - - - - - - - Graph
Graph 279,225 1,050 30 23.61 66.15 -4.85 2,175 66.15 69.95 225 13000.00 - - 3,945.00 150 - - - - - 26,250 Graph
Graph - - - - - - - - 196.40 75 13100.00 - - - - - - - - - - Graph
Graph - - - - - - - - 186.90 75 13200.00 - - - - - - - - - - Graph
Graph 16,350 - - - - - - - 177.50 75 13300.00 - - - - - - - - - - Graph
Graph - - - - - - - - 168.35 75 13400.00 - - - - - - - - - - Graph
Graph 250,725 - 2 31.79 74.00 -3.00 75 64.00 69.95 75 13500.00 - - 4,300.00 150 - - - - - 675 Graph
Graph - - - - - - - - 150.75 75 13600.00 - - - - - - - - - - Graph
Graph - - - - - - - - 142.30 75 13700.00 - - - - - - - - - - Graph
Graph - - - - - - - - 133.90 75 13800.00 - - - - - - - - - - Graph
Graph - - - - - - - - 126.00 75 13900.00 - - - - - - - - - - Graph
Graph 140,775 75 44 24.79 38.00 - 75 38.00 44.00 300 14000.00 300 4,581.95 5,050.10 75 - - - - - 88,050 Graph
Graph - - - - - - - - 110.30 75 14100.00 - - - - - - - - - - Graph
Graph - - - - - - - - 103.00 75 14200.00 - - - - - - - - - - Graph
Graph - - - - - - - - 95.65 75 14300.00 - - - - - - - - - - Graph
Graph - - - - - - - - 88.65 75 14400.00 - - - - - - - - - - Graph
Graph 6,825 - - - - - 75 17.55 30.00 75 14500.00 - - 5,280.00 300 - - - - - 1,350 Graph
Graph - - - - - - - - 74.85 75 14600.00 - - - - - - - - - - Graph
Graph 225 - - - - - - - 68.30 75 14700.00 - - - - - - - - - - Graph
Graph - - - - - - - - 61.85 75 14800.00 - - - - - - - - - - Graph
Total 2,456,175 373 977 6,639,375 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.