Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9499.30  As on May 29, 2020 10:44:51 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 - - - - - - 7,350 2,536.40 3,112.35 9,225 6600.00 1,500 0.30 0.80 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,492.10 3,047.10 7,350 6650.00 1,500 0.15 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,446.15 2,979.15 9,225 6700.00 1,500 0.25 0.90 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,400.65 2,937.95 7,350 6750.00 1,500 0.15 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,354.80 2,876.35 9,225 6800.00 1,500 0.25 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,310.40 2,839.55 9,225 6850.00 1,500 0.15 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,262.50 2,760.80 9,225 6900.00 2,100 0.25 0.85 1,425 -523.95 0.85 91.21 39 1,500 1,500 Graph
Graph - - - - - - 7,350 2,220.60 2,719.65 9,150 6950.00 1,500 0.15 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,175.30 2,662.85 9,150 7000.00 75 0.45 0.80 600 -561.30 0.40 81.48 8 - - Graph
Graph - - - - - - 7,350 2,130.20 2,591.80 7,350 7050.00 1,500 0.15 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,084.80 2,538.60 1,800 7100.00 1,500 0.40 1.00 150 - - - - - - Graph
Graph - - - - - - 7,350 2,033.65 2,497.40 7,350 7150.00 1,500 0.15 1.00 1,500 - - - - - - Graph
Graph - - - - - - 1,800 1,965.35 2,437.25 7,350 7200.00 900 0.50 1.00 900 - - - - - - Graph
Graph - - - - - - 1,725 1,920.25 2,378.95 1,725 7250.00 1,500 0.15 1.00 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,868.95 2,315.90 1,725 7300.00 900 0.40 1.00 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,829.45 2,272.85 7,350 7350.00 1,500 0.15 1.00 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,781.25 2,228.20 7,350 7400.00 900 0.55 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 1,743.30 2,155.70 1,725 7450.00 1,500 0.15 1.00 1,500 - - - - - - Graph
Graph - - - - - - 1,800 1,833.55 2,017.70 75 7500.00 975 0.80 0.85 600 -0.35 0.85 69.75 446 13,950 99,525 Graph
Graph - - - - - - 7,350 1,645.15 2,034.70 1,650 7550.00 6,600 0.40 1.80 4,950 - - - - - - Graph
Graph - - - - - - 7,350 1,600.40 1,982.40 1,650 7600.00 150 0.65 1.35 150 - - - - - - Graph
Graph - - - - - - 7,350 1,554.60 1,925.15 1,650 7650.00 6,600 0.40 1.70 750 - - - - - - Graph
Graph - - - - - - 7,350 1,508.75 1,876.90 1,650 7700.00 150 0.85 1.05 75 -0.15 1.35 65.56 22 1,050 2,250 Graph
Graph - - - - - - 7,350 1,464.75 1,952.35 9,000 7750.00 6,600 0.40 1.60 750 - - - - - - Graph
Graph - - - - - - 7,350 1,419.70 1,905.65 7,350 7800.00 825 0.85 1.00 75 -1.40 1.10 60.56 29 1,200 2,925 Graph
Graph - - - - - - 7,350 1,376.60 1,847.85 9,000 7850.00 - - 1.50 75 -2.75 1.55 61.15 26 1,950 2,100 Graph
Graph - - - - - - 7,350 1,333.85 1,787.25 8,925 7900.00 75 1.00 1.10 600 -0.75 1.00 56.46 107 4,950 6,000 Graph
Graph - - - - - - 7,350 1,285.85 1,735.45 7,350 7950.00 300 0.55 1.60 750 - - - - - - Graph
Graph - - - - - - 1,650 1,399.45 1,460.65 75 8000.00 21,075 1.05 1.10 9,675 -0.45 1.05 53.58 3,319 76,050 416,625 Graph
Graph - - - - - - 7,350 1,195.40 1,610.15 8,925 8050.00 1,050 0.75 1.70 1,200 -0.15 1.75 54.77 2 - 1,650 Graph
Graph - - - - - - 1,650 1,266.70 1,366.70 75 8100.00 1,800 1.10 1.20 1,575 -0.50 1.10 50.88 536 13,200 47,700 Graph
Graph - - - - - - 7,350 1,107.55 1,482.65 8,925 8150.00 1,500 0.90 1.75 750 - - - - - 75 Graph
Graph - - - - - - 1,575 1,171.10 1,265.85 75 8200.00 9,000 1.20 1.25 1,125 -0.65 1.15 47.18 1,297 -9,900 76,800 Graph
Graph - - - - - - 7,350 1,016.20 1,364.20 8,925 8250.00 900 1.10 1.45 150 -0.65 1.45 45.24 2 75 225 Graph
Graph - - - - - - 1,575 1,079.75 1,170.30 75 8300.00 75 1.55 1.60 1,500 -0.65 1.60 45.13 3,035 13,650 266,400 Graph
Graph - - - - - - 7,350 924.65 1,272.75 8,850 8350.00 900 1.60 1.75 675 -0.95 1.75 44.36 70 1,800 4,650 Graph
Graph 150 - - - - - 7,350 937.40 1,140.85 1,500 8400.00 1,650 2.20 2.30 75 -0.65 2.25 43.43 2,849 -15,600 144,525 Graph
Graph - - - - - - 75 916.80 1,068.50 75 8450.00 75 2.45 2.60 600 -0.90 2.55 41.88 272 1,275 6,000 Graph
Graph 6,300 825 49 - 922.80 6.50 1,800 929.30 938.55 150 8500.00 75 3.15 3.20 2,775 -1.15 3.10 41.73 11,165 86,025 497,850 Graph
Graph - - - - - - 75 863.30 903.25 75 8550.00 150 3.65 3.85 375 -0.90 3.75 41.14 249 7,575 15,675 Graph
Graph 300 150 8 - 798.80 208.10 1,650 824.60 853.85 75 8600.00 450 4.30 4.35 2,325 -1.70 4.35 40.01 9,275 -32,025 286,125 Graph
Graph - - - - - - 150 780.15 804.75 75 8650.00 1,200 4.95 5.15 525 -1.60 5.10 39.17 778 13,200 26,925 Graph
Graph 2,325 - 4 - 718.00 -14.05 150 731.65 748.15 1,725 8700.00 75 6.10 6.15 1,050 -3.20 6.15 38.61 14,397 67,125 326,700 Graph
Graph 300 - 1 - 655.90 218.90 75 683.70 708.05 750 8750.00 450 7.40 7.55 300 -3.90 7.50 38.01 1,036 9,075 21,600 Graph
Graph 10,650 - 20 - 645.00 21.20 750 634.90 645.00 600 8800.00 150 9.10 9.20 1,500 -4.80 9.15 37.36 23,701 111,225 567,750 Graph
Graph - - 1 - 551.60 -446.75 75 582.25 611.15 75 8850.00 75 11.25 11.45 750 -5.20 11.40 36.87 1,625 21,300 42,150 Graph
Graph 15,750 2,175 145 - 560.80 30.60 75 541.65 547.70 75 8900.00 7,350 13.55 13.70 675 -6.55 13.60 36.31 30,799 233,025 755,250 Graph
Graph 1,425 - 9 - 491.60 163.20 600 495.50 503.65 150 8950.00 525 17.15 17.25 150 -7.20 17.20 35.84 3,236 29,250 56,400 Graph
Graph 153,975 -2,850 942 - 455.05 15.20 75 455.30 458.45 225 9000.00 1,050 21.90 21.95 825 -8.10 21.95 35.64 63,783 418,425 1,469,400 Graph
Graph 9,300 300 37 - 410.00 13.75 525 406.90 413.45 525 9050.00 150 27.75 27.90 300 -8.45 28.00 35.38 5,935 39,225 95,400 Graph
Graph 167,925 6,900 1,034 - 375.40 22.75 75 370.90 373.70 75 9100.00 75 34.45 34.50 225 -9.35 34.45 34.87 60,831 355,725 993,900 Graph
Graph 20,550 -1,350 156 - 332.00 19.35 75 325.45 330.45 75 9150.00 375 43.40 43.65 225 -10.00 43.45 34.86 10,694 85,500 154,125 Graph
Graph 222,225 23,325 6,407 - 288.00 13.05 225 287.15 288.50 75 9200.00 750 53.25 53.45 150 -10.00 53.45 34.73 77,486 858,525 1,759,875 Graph
Graph 29,700 2,475 337 - 254.75 16.80 75 251.75 253.70 75 9250.00 300 66.85 67.10 225 -10.55 67.00 34.91 11,936 48,750 138,975 Graph
Graph 500,325 20,925 23,188 9.16 217.75 14.15 150 217.40 218.20 150 9300.00 75 81.75 82.00 450 -9.80 82.05 35.28 95,834 380,475 1,215,900 Graph
Graph 45,525 20,850 3,667 15.30 183.65 12.90 75 185.80 186.85 75 9350.00 300 101.00 101.40 150 -9.05 101.35 35.49 31,863 494,175 562,575 Graph
Graph 1,204,050 488,475 106,042 17.22 158.50 15.45 75 157.85 158.45 75 9400.00 450 120.05 120.45 150 -10.70 120.30 35.98 102,768 783,000 1,637,250 Graph
Graph 212,175 121,350 28,521 18.96 131.80 15.95 75 131.05 131.60 75 9450.00 75 144.65 145.25 75 -9.80 145.05 36.31 13,641 116,700 186,450 Graph
Graph 1,614,075 616,950 166,687 19.73 108.15 14.65 150 107.95 108.40 900 9500.00 75 172.60 173.20 300 -8.10 173.00 37.01 31,712 257,175 620,025 Graph
Graph 177,000 117,825 22,540 20.73 85.55 12.70 150 85.55 86.00 300 9550.00 75 200.35 201.90 75 4.80 202.00 37.62 302 7,200 7,275 Graph
Graph 1,154,625 390,375 104,342 21.02 69.45 13.10 75 69.40 69.60 75 9600.00 75 233.10 234.55 75 -8.45 235.70 38.29 4,952 82,050 123,825 Graph
Graph 153,975 71,925 14,216 21.51 53.00 10.95 150 53.60 53.85 75 9650.00 75 266.50 268.90 75 -10.45 271.75 40.17 157 4,200 4,575 Graph
Graph 1,086,525 378,300 87,245 21.73 40.80 9.45 675 40.65 40.90 375 9700.00 225 304.00 305.95 75 -13.00 306.00 41.13 808 4,275 27,150 Graph
Graph 98,925 35,700 14,018 22.01 31.05 7.30 75 30.85 31.10 1,125 9750.00 150 343.90 350.70 75 -1,704.90 408.75 56.35 4 75 75 Graph
Graph 828,450 260,925 62,741 22.22 23.05 6.55 75 23.05 23.10 75 9800.00 75 385.20 389.00 75 -33.15 373.40 43.82 62 1,425 2,925 Graph
Graph 71,550 51,825 6,438 22.39 16.70 5.10 750 16.70 16.80 75 9850.00 450 429.20 436.35 75 -1,357.35 439.60 48.01 3 - - Graph
Graph 628,050 201,375 32,705 22.62 12.45 3.95 675 12.40 12.45 225 9900.00 675 475.30 482.00 75 -25.10 466.60 50.04 23 150 1,725 Graph
Graph 30,900 18,000 1,667 22.95 8.90 1.80 300 8.80 8.90 450 9950.00 150 521.20 529.80 75 - - - - - - Graph
Graph 853,725 251,925 36,105 23.49 6.65 1.65 1,200 6.60 6.70 3,825 10000.00 75 567.75 574.00 75 -17.50 575.00 54.82 79 300 32,175 Graph
Graph 19,275 12,600 708 23.59 4.55 - 825 4.55 4.90 150 10050.00 4,950 601.35 641.35 75 - - - - - - Graph
Graph 149,550 95,325 8,717 23.98 3.20 - 525 3.15 3.20 2,400 10100.00 975 650.05 680.10 75 -1,264.55 704.95 67.34 2 75 75 Graph
Graph 6,225 5,475 214 24.10 2.70 0.40 75 2.50 2.95 225 10150.00 4,950 698.80 739.50 75 - - - - - - Graph
Graph 199,050 72,825 6,988 25.37 1.80 -0.50 3,300 1.75 1.80 8,700 10200.00 600 754.75 778.30 75 -1,250.25 790.00 69.16 8 - - Graph
Graph 2,175 2,100 37 26.88 1.80 0.40 75 1.75 1.80 1,275 10250.00 4,950 795.80 836.80 4,950 - - - - - - Graph
Graph 39,150 27,600 1,663 27.83 1.35 -0.45 150 1.35 1.50 450 10300.00 450 842.70 883.15 450 - - - - - 75 Graph
Graph - - - - - - 300 0.50 1.60 750 10350.00 4,950 888.00 929.20 4,950 - - - - - - Graph
Graph 27,150 16,050 1,278 29.01 1.10 -0.10 2,775 1.05 1.10 4,575 10400.00 300 929.15 970.30 300 - - - - - - Graph
Graph - - - - - - 300 0.40 1.15 750 10450.00 8,550 608.60 1,212.50 7,350 - - - - - - Graph
Graph 140,550 40,950 1,536 31.15 0.90 -0.25 14,850 0.85 0.90 7,800 10500.00 1,575 1,043.60 1,076.35 300 84.30 1,143.05 99.71 2 75 2,700 Graph
Graph - - - - - - 1,500 0.20 0.95 750 10550.00 7,350 666.30 1,293.60 7,350 - - - - - - Graph
Graph - - - - - - 900 0.45 1.00 3,000 10600.00 8,550 734.50 1,372.25 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.30 7,500 10650.00 8,550 728.00 1,422.15 7,350 - - - - - - Graph
Graph 7,575 7,575 161 36.34 1.00 -579.00 75 0.50 1.00 1,800 10700.00 7,350 760.55 1,479.55 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.40 2,100 10750.00 7,350 786.30 1,532.45 7,350 - - - - - - Graph
Graph - - - - - - 900 0.40 1.20 3,000 10800.00 7,350 817.20 1,593.25 7,350 - - - - - - Graph
Graph 150 - - - - - 75 0.30 1.35 75 10850.00 7,350 847.95 1,645.05 7,350 - - - - - - Graph
Graph 2,625 2,325 45 39.25 0.55 -0.15 75 0.55 0.65 300 10900.00 7,350 873.95 1,714.20 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.40 3,000 10950.00 8,475 913.25 1,771.40 7,350 - - - - - - Graph
Graph 40,125 36,375 4,486 41.21 0.45 -0.15 84,975 0.45 0.50 12,825 11000.00 1,200 1,492.75 1,682.20 8,550 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.50 3,000 11050.00 7,350 1,412.55 1,884.85 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.25 0.60 150 11100.00 7,350 1,457.15 1,936.35 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.00 4,500 11150.00 7,350 1,507.15 1,979.90 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.25 0.60 225 11200.00 7,350 1,055.80 2,038.70 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.15 3.00 4,500 11250.00 8,475 1,594.10 2,099.65 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.30 0.70 225 11300.00 8,475 1,115.30 2,149.90 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.20 2.20 3,000 11350.00 8,475 1,144.75 2,203.90 7,350 - - - - - - Graph
Total 9,934,350 745,105 621,205 12,711,825 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.