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 - - - - - - - - - - 4600.00 150 7.40 10.50 150 3.75 9.80 76.00 41 900 2,250 Graph
Graph - - - - - - - - - - 5000.00 3,450 3.05 - - - 12.60 - - - 24,900 Graph
Graph - - - - - - - - - - 5500.00 3,900 3.05 - - - 36.00 - - - 1,125 Graph
Graph - - - - - - - - - - 6000.00 18,750 3.05 - - - 3.05 - - - 65,475 Graph
Graph - - - - - - - - - - 6500.00 7,950 3.05 - - - 16.00 - - - 4,725 Graph
Graph 900 - - - 3,730.00 - 75 4,000.00 4,241.05 450 7000.00 75 12.30 13.30 600 -2.55 13.20 44.81 99 1,275 160,950 Graph
Graph 450 75 1 - 3,500.00 917.75 75 3,499.05 3,611.90 150 7500.00 75 16.50 17.85 225 -0.95 17.85 40.99 78 2,925 420,600 Graph
Graph - - - - - - - - - - 7600.00 1,500 13.75 - - - 21.00 - - - 48,225 Graph
Graph - - - - - - - - - - 7700.00 750 16.95 - - - 33.00 - - - 6,825 Graph
Graph - - - - - - - - - - 7800.00 750 20.80 - - - 25.00 - - - 119,025 Graph
Graph - - - - - - - - - - 7900.00 900 8.90 - - - 27.00 - - - 3,825 Graph
Graph 89,400 1,425 30 - 3,050.00 201.20 75 3,031.40 3,060.90 75 8000.00 75 23.10 23.40 75 -4.30 23.40 37.06 486 10,575 504,750 Graph
Graph - - - - - - - - - - 8100.00 900 11.15 - - - 160.00 - - - 30,750 Graph
Graph - - - - - - - - - - 8200.00 900 12.05 - - - 650.00 - - - 1,200 Graph
Graph - - - - - - - - - - 8300.00 900 12.95 - - - 45.00 - - - 6,075 Graph
Graph - - - - - - - - - - 8400.00 900 13.85 - - - 160.40 - - - 61,200 Graph
Graph 653,250 2,025 40 - 2,568.00 203.80 75 2,547.30 2,561.05 75 8500.00 75 32.00 33.50 75 -7.60 32.00 33.47 280 2,775 669,300 Graph
Graph - - - - - - - - - - 8700.00 75 17.75 69.95 75 - 260.00 - - - 375 Graph
Graph 180,225 375 17 - 2,080.60 178.65 75 2,068.05 2,099.00 75 9000.00 300 56.60 57.70 75 -13.90 56.55 31.71 323 10,500 679,500 Graph
Graph - - - - - - - - - - 9200.00 225 25.95 - - - 92.00 - - - 150 Graph
Graph - - - - - - 150 1,651.00 2,048.00 7,350 9300.00 150 30.50 139.00 75 - - - - - - Graph
Graph - - - - - - 150 1,601.00 1,991.55 7,350 9350.00 - - 139.00 75 - - - - - - Graph
Graph - - - - - - 7,350 1,553.00 1,937.75 7,350 9400.00 300 40.50 138.95 7,350 - - - - - - Graph
Graph - - - - - - 7,350 1,503.20 1,862.35 7,350 9450.00 - - 128.85 7,350 - - - - - - Graph
Graph 77,025 300 19 - 1,642.70 167.95 75 1,621.75 1,647.90 75 9500.00 75 95.95 96.00 525 -25.85 96.00 29.90 390 11,850 760,350 Graph
Graph - - - - - - 150 1,451.00 1,819.10 7,350 9550.00 - - 201.20 7,350 - - - - - - Graph
Graph 300 - - - 574.00 - 150 1,401.00 1,764.65 7,350 9600.00 300 96.75 - - - 114.10 - - - 81,075 Graph
Graph - - - - - - 150 1,351.00 1,694.90 7,350 9650.00 - - 201.20 7,350 - - - - - - Graph
Graph 22,050 - - - 580.00 - 150 1,301.00 1,666.60 7,350 9700.00 300 110.00 163.95 1,200 - 130.05 - - - 94,725 Graph
Graph - - - - - - 150 1,251.00 1,591.05 7,350 9750.00 - - 197.05 7,350 - - - - - - Graph
Graph 1,725 - - - 1,999.00 - 150 1,201.00 1,535.95 7,350 9800.00 300 117.90 159.95 1,200 - 100.00 - - - 86,475 Graph
Graph - - - - - - 150 1,151.00 1,544.05 7,350 9850.00 - - 206.55 7,350 - - - - - - Graph
Graph 225 - - - 1,257.00 - 150 1,101.00 1,913.95 7,350 9900.00 300 130.25 184.95 7,350 - 131.00 - - - 458,400 Graph
Graph - - - - - - 150 1,101.00 1,431.60 7,350 9950.00 - - 209.65 7,350 - - - - - - Graph
Graph 593,550 75 48 - 1,232.20 162.10 75 1,212.15 1,220.00 75 10000.00 450 171.00 172.70 75 -42.85 169.65 28.87 2,564 46,200 1,705,500 Graph
Graph - - - - - - 150 1,001.00 1,378.85 7,350 10050.00 - - 240.20 7,350 - - - - - - Graph
Graph - - - - - - 150 951.00 1,305.35 7,350 10100.00 825 0.55 207.95 75 - 124.65 - - - 838,650 Graph
Graph - - - - - - 150 901.00 1,231.70 7,350 10150.00 - - 282.30 7,350 - - - - - - Graph
Graph 300 - - - 628.00 - 75 851.05 1,176.55 7,350 10200.00 300 184.35 231.85 75 -12.30 185.00 26.95 7 450 204,675 Graph
Graph - - - - - - - - 1,240.80 7,350 10250.00 - - 303.75 7,350 - - - - - - Graph
Graph 450 - - - 1,250.00 - 150 801.00 1,164.00 7,350 10300.00 300 203.20 238.55 75 - 151.05 - - - 267,900 Graph
Graph - - - - - - - - 1,119.45 7,350 10350.00 - - 334.25 7,350 - - - - - - Graph
Graph 1,275 - - - 850.00 - 75 751.05 1,048.95 7,350 10400.00 300 225.85 285.80 75 - 168.00 - - - 20,700 Graph
Graph - - - - - - - - 1,007.65 7,350 10450.00 - - 314.85 7,350 - - - - - - Graph
Graph 219,000 -6,375 196 - 825.00 116.30 75 818.00 842.35 75 10500.00 75 271.30 274.60 75 -73.90 270.95 27.23 2,041 34,725 1,432,650 Graph
Graph - - - - - - - - 1,099.00 150 10550.00 - - 548.95 7,350 - - - - - - Graph
Graph 300 - - - 1,962.00 - 150 651.00 911.70 150 10600.00 75 187.10 352.40 525 - 140.05 - - - 11,325 Graph
Graph - - - - - - - - 999.00 150 10650.00 - - 548.95 7,350 - - - - - - Graph
Graph 1,050 - - - 1,878.00 - - - 858.05 7,350 10700.00 750 312.00 514.80 375 -74.20 305.80 25.67 10 -150 119,100 Graph
Graph - - - - - - - - 816.60 7,350 10750.00 - - 444.45 7,350 - - - - - - Graph
Graph 13,050 75 1 15.27 670.00 200.00 75 491.10 757.00 225 10800.00 75 318.20 389.80 75 -153.90 349.05 26.04 2 75 105,375 Graph
Graph - - - - - - - - 746.05 7,350 10850.00 - - 484.90 7,350 - - - - - - Graph
Graph 1,350 - - - 1,060.80 - 225 470.55 629.70 150 10900.00 300 310.50 445.45 75 -51.85 383.15 25.84 28 1,275 8,325 Graph
Graph - - - - - - - - 812.75 7,350 10950.00 - - 598.95 7,350 - - - - - - Graph
Graph 407,400 5,625 2,202 12.75 486.00 71.80 7,200 486.00 494.25 150 11000.00 75 430.00 432.95 75 -110.70 430.00 26.11 2,079 27,300 873,975 Graph
Graph - - - - - - 150 251.00 590.75 7,350 11050.00 - - 575.50 7,350 - - - - - - Graph
Graph 1,050 300 5 15.37 479.30 -110.70 75 386.85 489.90 150 11100.00 75 435.65 489.70 75 21.60 471.60 26.02 5 - 10,950 Graph
Graph - - - - - - - - 561.55 7,350 11150.00 - - 848.95 7,350 - - - - - - Graph
Graph 1,350 225 3 12.80 366.55 -104.80 75 354.15 378.85 150 11200.00 75 433.55 779.25 825 - 565.00 - - - 1,050 Graph
Graph - - - - - - - - - - 11250.00 - - 848.95 7,350 - - - - - - Graph
Graph 17,775 - - - 510.95 - 750 301.05 352.80 75 11300.00 75 456.70 674.85 525 -2.60 646.35 - - - 204,900 Graph
Graph - - - - - - - - - - 11350.00 - - 848.95 7,350 - - - - - - Graph
Graph 17,100 - - - 503.00 - 75 259.05 305.90 75 11400.00 75 534.50 697.85 75 - 699.00 - - - 450 Graph
Graph - - - - - - - - 407.50 7,350 11450.00 - - 948.95 7,350 - - - - - - Graph
Graph 433,725 5,700 1,831 14.02 252.00 37.15 75 252.00 253.90 75 11500.00 1,425 690.25 695.00 75 -141.10 694.90 27.03 353 -975 928,500 Graph
Graph - - - - - - - - - - 11550.00 - - 854.65 7,350 - - - - - - Graph
Graph 5,625 150 4 18.57 315.00 225.95 75 203.10 229.90 75 11600.00 75 651.05 917.30 1,425 - 813.75 - - - 9,675 Graph
Graph - - - - - - - - - - 11650.00 - - 1,726.45 75 - - - - - - Graph
Graph 2,250 - - - 255.00 - 750 121.05 204.90 75 11700.00 750 651.05 1,148.95 7,350 - - - - - - Graph
Graph - - - - - - - - 699.95 7,350 11750.00 - - 1,249.00 150 - - - - - - Graph
Graph 3,450 75 1 18.78 249.90 -0.10 75 114.15 177.30 75 11800.00 150 701.00 1,247.45 7,350 - 1,097.00 - - - 75 Graph
Graph - - - - - - 1,200 85.20 299.85 7,350 11850.00 150 751.00 1,248.95 7,350 - - - - - - Graph
Graph 525 - - - 315.05 - 1,200 95.20 200.00 75 11900.00 450 752.40 1,248.95 7,350 - 1,161.00 - - - 150 Graph
Graph - - - - - - 1,200 70.20 299.90 75 11950.00 450 802.70 1,298.95 7,350 - - - - - - Graph
Graph 574,275 41,850 2,425 14.62 114.00 14.80 75 110.10 114.00 150 12000.00 75 1,030.00 1,040.00 75 -178.35 1,027.60 28.36 253 -1,725 250,500 Graph
Graph - - - - - - - - 229.40 7,350 12050.00 450 902.60 1,244.40 7,350 - - - - - - Graph
Graph 750 - - - 249.95 - 150 68.40 149.90 600 12100.00 450 904.15 1,287.95 7,350 - - - - - - Graph
Graph - - - - - - - - 213.25 7,350 12150.00 450 953.85 1,354.65 7,350 - - - - - - Graph
Graph 525 - 2 14.11 70.05 -19.95 75 70.10 95.00 75 12200.00 450 1,024.15 1,414.70 7,350 - - - - - - Graph
Graph - - - - - - - - 198.00 7,350 12250.00 450 1,072.35 1,467.35 7,350 - - - - - - Graph
Graph 975 - - - 112.00 - 150 46.90 97.95 525 12300.00 450 1,122.45 1,527.10 7,350 - - - - - - Graph
Graph 2,175 1,500 20 25.65 229.05 -1,195.95 1,500 65.00 69.85 1,500 12400.00 - - - - - - - - - - Graph
Graph 328,275 -6,750 666 15.06 46.00 0.95 150 46.00 47.00 150 12500.00 75 1,452.00 1,466.25 75 -187.60 1,455.00 32.18 55 -150 114,825 Graph
Graph 17,625 - - - 470.00 - 450 13.65 188.75 7,350 12600.00 - - - - - - - - - - Graph
Graph 473,025 2,700 210 15.69 18.35 -0.50 75 19.00 19.90 1,800 13000.00 150 1,919.85 1,932.55 450 -190.20 1,912.00 36.38 49 -2,475 306,450 Graph
Graph 16,350 - - - 821.80 - 900 10.00 52.90 7,350 13300.00 - - - - - - - - - - Graph
Graph 286,200 525 14 18.06 13.55 0.05 75 13.50 15.85 75 13500.00 75 2,391.05 2,571.95 225 - 2,490.00 - - - 900 Graph
Graph 154,500 1,200 30 20.77 12.35 2.65 150 11.00 12.40 150 14000.00 225 2,822.10 2,939.80 75 -167.65 2,872.35 45.47 6 150 30,975 Graph
Graph 17,475 - 1 23.63 12.50 4.50 75 9.05 12.45 225 14500.00 75 3,287.30 3,429.90 300 - 4,114.95 - - - 1,350 Graph
Graph 750 - - - 19.35 - 150 6.15 17.50 300 14700.00 - - - - - - - - - - Graph
Total 4,619,025 7,766 9,149 11,741,175 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.