Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9314.95  As on May 27, 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 2,625 75 12 336.78 3,206.75 218.75 75 3,144.45 3,255.90 75 6100.00 - - 0.10 10,200 - 0.10 213.76 2,738 -40,500 432,675 Graph
Graph - - - - - - 75 2,995.45 3,277.45 75 6150.00 - - 0.60 300 -0.25 0.05 - 1,068 - - Graph
Graph 75 - - - 3,156.60 - 7,350 2,590.30 3,249.45 7,350 6200.00 3,750 0.10 0.20 750 -0.15 0.10 205.33 20 -1,125 12,075 Graph
Graph - - - - - - 7,350 2,540.30 3,199.65 7,350 6250.00 - - 0.95 3,000 - - - - - - Graph
Graph 75 - - - 2,967.45 - 7,350 2,490.30 3,149.45 7,350 6300.00 75 0.25 0.55 75 -0.10 0.15 197.03 54 -1,350 12,750 Graph
Graph - - - - - - 7,350 2,440.30 3,099.65 7,350 6350.00 - - 0.90 3,000 - - - - - - Graph
Graph 75 - - - 2,682.45 - 7,350 2,390.30 3,049.45 7,350 6400.00 1,275 0.05 0.45 1,500 0.25 0.50 188.85 23 150 2,250 Graph
Graph - - - - - - 7,350 2,340.30 2,999.65 7,350 6450.00 - - 0.90 3,000 - - - - - - Graph
Graph 28,950 - 8 - 2,767.70 247.80 300 2,801.05 2,810.75 75 6500.00 3,600 0.20 0.30 75 -0.20 0.15 200.41 821 -30,075 165,150 Graph
Graph - - - - - - 7,350 2,240.30 2,899.65 7,350 6550.00 - - 0.90 4,800 - - - - - - Graph
Graph - - - - - - 7,350 2,561.35 2,812.35 375 6600.00 1,800 0.20 0.45 1,500 0.25 0.50 181.60 52 -2,400 6,450 Graph
Graph - - - - - - 7,350 2,140.30 2,795.45 7,350 6650.00 - - 0.90 4,800 - - - - - - Graph
Graph - - - - - - 450 2,466.50 2,707.35 375 6700.00 2,100 0.05 0.25 300 -0.40 0.05 - 5 -75 4,350 Graph
Graph - - - - - - 7,350 2,040.30 2,685.45 7,350 6750.00 - - 0.90 4,800 - - - - - - Graph
Graph - - - - - - 75 2,378.05 2,620.30 75 6800.00 - - 0.05 75 -0.45 0.05 192.46 28 -75 4,425 Graph
Graph - - - - - - 7,350 1,940.30 2,575.00 7,350 6850.00 - - 0.90 4,800 - - - - - - Graph
Graph - - - - - - 75 2,283.75 2,496.55 75 6900.00 1,200 0.05 0.30 150 -0.25 0.05 - 38 -375 2,175 Graph
Graph - - - - - - 7,350 1,847.60 2,464.60 7,350 6950.00 1,275 0.05 0.75 900 - 0.70 - - - 1,275 Graph
Graph 95,400 -9,150 240 - 2,306.45 280.25 75 2,305.60 2,312.20 75 7000.00 44,100 0.05 0.10 3,600 -0.35 0.05 163.41 6,318 -14,025 440,175 Graph
Graph - - - - - - 7,350 1,740.30 2,354.45 7,350 7050.00 75 0.05 0.85 3,000 - - - - - - Graph
Graph 75 - - - 2,178.00 - 75 2,086.90 2,278.10 75 7100.00 1,500 0.30 0.70 75 0.05 0.50 - 368 19,725 27,225 Graph
Graph - - - - - - 7,350 1,667.60 2,350.45 7,350 7150.00 - - 0.85 3,000 - - - - - - Graph
Graph 150 - - - 1,931.85 - 450 1,992.15 2,232.55 375 7200.00 1,425 0.35 0.75 150 0.05 0.35 133.78 137 -1,350 18,750 Graph
Graph - - - - - - 7,350 1,577.60 2,229.80 7,350 7250.00 2,400 0.10 0.85 3,000 - - - - - - Graph
Graph 150 - - - 1,764.60 - 450 1,896.85 2,101.20 375 7300.00 1,800 0.25 0.45 75 -0.20 0.25 146.40 121 -2,925 14,325 Graph
Graph - - - - - - 7,350 1,440.30 2,119.60 7,350 7350.00 2,400 0.10 0.90 4,800 - - - - - - Graph
Graph 375 - - - 1,671.90 - 1,500 1,802.15 1,992.50 375 7400.00 150 0.25 0.45 75 -0.05 0.55 - 95 -1,275 10,725 Graph
Graph - - - - - - 75 1,798.30 1,965.60 75 7450.00 675 0.15 0.85 900 -0.50 0.15 - 5 -375 825 Graph
Graph 72,675 -30,900 797 - 1,809.20 283.60 75 1,810.00 1,816.50 75 7500.00 975 0.40 0.45 4,500 -0.10 0.45 125.26 14,064 -69,075 1,554,150 Graph
Graph - - - - - - 75 1,698.25 1,856.95 75 7550.00 300 0.15 0.50 300 -0.15 0.45 107.32 6 -75 2,325 Graph
Graph 75 - - - 1,629.00 - 750 1,623.45 1,838.25 7,350 7600.00 1,275 0.25 0.50 75 -0.30 0.25 115.52 208 -3,975 12,825 Graph
Graph - - - - - - 375 1,565.60 1,758.85 75 7650.00 300 0.15 0.45 375 - 0.55 - - - 825 Graph
Graph 3,975 75 7 - 1,571.00 249.25 750 1,545.05 1,652.05 75 7700.00 1,425 0.25 0.50 300 -0.45 0.25 110.10 177 -5,100 34,200 Graph
Graph - - - - - - 75 1,486.65 1,638.35 75 7750.00 1,500 0.25 0.50 150 -0.50 0.20 114.76 5 225 1,650 Graph
Graph 600 -150 2 - 1,291.55 50.45 750 1,432.75 1,625.00 7,350 7800.00 1,200 0.30 0.50 75 -0.15 0.30 97.93 1,310 -42,150 119,925 Graph
Graph - - - - - - 1,200 1,410.70 1,512.65 75 7850.00 300 0.25 0.85 150 -0.50 0.25 - 7 -375 2,625 Graph
Graph 375 -300 8 - 1,225.20 25.20 750 1,336.85 1,524.70 7,350 7900.00 1,350 0.35 0.45 450 -0.15 0.45 91.41 1,380 -10,425 126,000 Graph
Graph 75 - - - 978.90 - 750 1,294.65 1,444.80 1,125 7950.00 75 0.45 0.90 3,000 0.30 0.90 - 147 6,300 10,425 Graph
Graph 343,275 -125,025 2,808 - 1,313.00 281.20 2,925 1,313.00 1,316.90 75 8000.00 3,000 0.55 0.60 9,750 -0.25 0.60 89.07 17,117 -315,525 1,558,350 Graph
Graph 75 - - - 997.35 - 75 1,213.90 1,289.45 75 8050.00 75 0.20 0.90 75 0.05 0.65 - 54 -1,725 4,875 Graph
Graph 6,000 -75 3 - 1,176.95 262.55 1,125 1,158.15 1,214.85 375 8100.00 375 0.60 0.70 75 -0.25 0.60 80.02 2,773 6,450 137,100 Graph
Graph 75 - - - 903.45 - 75 1,127.40 1,191.10 1,125 8150.00 375 0.50 0.95 75 -0.25 0.65 75.89 11 -450 5,775 Graph
Graph 7,125 -375 13 85.98 1,115.30 282.90 75 1,098.90 1,116.35 1,125 8200.00 900 0.65 0.75 75 -0.35 0.65 73.04 4,005 -50,775 279,750 Graph
Graph 75 - - - 755.00 - 75 1,040.90 1,076.40 75 8250.00 75 0.45 0.70 2,025 -0.40 0.70 71.44 186 -2,400 19,275 Graph
Graph 3,750 -225 19 - 1,015.00 270.65 75 1,007.95 1,019.35 75 8300.00 75 0.80 0.95 300 -0.60 0.75 67.57 11,324 -129,525 476,475 Graph
Graph 75 - - - 654.35 - 675 950.05 976.00 75 8350.00 225 0.30 1.20 75 -1.05 0.35 63.64 211 -8,700 9,975 Graph
Graph 3,525 -1,650 40 - 870.00 220.55 375 908.30 920.65 1,500 8400.00 150 0.85 0.95 75 -0.95 0.80 60.00 13,391 -80,175 379,875 Graph
Graph - - - - - - 1,050 847.75 868.25 1,050 8450.00 75 0.70 1.00 75 -1.50 0.65 57.12 451 -4,275 15,600 Graph
Graph 179,250 -74,625 2,320 - 814.25 276.00 750 810.45 815.50 1,350 8500.00 1,650 1.15 1.20 900 -1.45 1.15 54.36 59,160 -289,275 2,500,575 Graph
Graph 1,125 - 2 - 529.40 54.05 300 758.00 782.10 75 8550.00 75 0.45 1.40 525 -2.40 1.00 52.26 3,939 -28,050 31,275 Graph
Graph 24,750 -2,475 164 - 711.10 267.55 600 709.60 717.85 75 8600.00 6,225 1.30 1.45 150 -2.95 1.35 49.83 70,030 2,700 1,326,375 Graph
Graph 4,275 -600 15 - 662.85 264.75 1,650 657.95 671.15 75 8650.00 300 1.15 1.80 375 -3.95 1.25 46.91 19,298 -103,275 62,625 Graph
Graph 34,275 -37,350 1,700 - 617.75 269.05 150 608.00 619.10 75 8700.00 1,200 1.85 1.90 5,100 -5.50 1.85 45.11 164,046 -69,300 1,461,450 Graph
Graph 2,100 -1,800 72 - 563.20 262.75 975 560.20 566.30 825 8750.00 75 2.15 2.50 300 -7.80 2.10 43.63 66,000 -70,875 152,400 Graph
Graph 96,075 -50,025 9,876 - 512.65 261.55 225 511.80 517.20 300 8800.00 825 2.50 2.60 5,850 -12.10 2.50 42.73 333,424 188,700 2,156,550 Graph
Graph 12,075 -4,725 632 30.63 462.65 254.00 75 459.80 468.70 75 8850.00 5,400 2.55 2.75 75 -19.10 2.55 42.31 113,565 31,725 273,825 Graph
Graph 168,300 -102,300 37,436 28.63 413.40 246.30 750 412.95 416.00 75 8900.00 75 3.20 3.40 600 -28.10 3.40 41.84 484,827 393,000 1,931,400 Graph
Graph 72,600 -32,850 19,986 30.96 364.15 234.45 75 359.90 369.35 75 8950.00 75 4.25 4.40 150 -41.00 4.30 41.93 193,501 177,600 437,400 Graph
Graph 1,033,350 -960,150 325,729 32.08 316.10 217.20 75 315.05 318.60 75 9000.00 5,250 5.00 5.20 1,275 -59.35 5.20 42.18 926,286 1,233,750 4,380,825 Graph
Graph 129,000 -406,725 182,310 32.70 268.45 193.90 300 265.45 269.50 75 9050.00 300 5.80 5.95 75 -83.35 5.50 43.23 280,647 365,250 653,550 Graph
Graph 704,775 -1,512,900 736,840 33.50 218.90 165.10 75 216.65 219.25 600 9100.00 675 7.00 7.35 675 -111.75 7.35 44.66 713,334 1,284,000 2,234,775 Graph
Graph 333,375 -419,400 317,165 34.06 170.05 132.40 300 170.00 172.65 375 9150.00 75 9.05 10.00 225 -143.65 10.00 47.42 187,935 585,450 704,100 Graph
Graph 972,675 -1,985,550 836,126 34.87 127.00 101.10 5,400 126.10 127.00 75 9200.00 5,925 15.55 15.90 1,875 -173.85 15.90 50.72 443,836 1,411,275 1,981,350 Graph
Graph 345,900 -99,675 308,902 35.39 87.85 70.95 150 87.00 88.00 75 9250.00 75 25.10 25.90 2,550 -206.00 25.90 51.62 129,213 671,325 687,300 Graph
Graph 1,964,625 -452,250 746,859 36.64 57.40 46.65 75 56.05 57.45 75 9300.00 75 44.85 45.00 2,475 -231.45 45.00 56.92 226,258 1,169,400 1,570,350 Graph
Graph 504,675 101,550 235,171 38.38 35.35 28.75 75 35.15 36.35 375 9350.00 75 72.05 75.00 3,450 -249.00 72.45 - 14,439 137,250 143,400 Graph
Graph 1,612,425 -108,450 516,979 39.95 21.70 17.55 75 21.45 21.70 225 9400.00 75 108.05 110.80 300 -255.55 110.55 63.50 28,362 108,900 338,400 Graph
Graph 428,100 102,675 120,525 42.14 13.60 11.10 7,875 12.50 13.60 525 9450.00 75 148.25 153.30 375 -264.45 150.05 75.39 534 3,900 17,100 Graph
Graph 2,790,675 80,475 364,691 45.00 7.75 5.75 450 7.75 7.95 675 9500.00 450 194.30 197.70 75 -268.45 194.30 76.30 10,302 -71,700 571,050 Graph
Graph 268,050 95,250 31,992 48.19 4.95 3.45 75 4.50 5.00 450 9550.00 75 237.40 245.90 300 -262.85 244.30 - 47 -1,425 2,775 Graph
Graph 1,192,875 22,800 96,988 50.34 2.50 1.35 75 2.45 2.50 2,850 9600.00 75 287.50 292.80 75 -277.00 291.70 73.85 315 -4,425 60,975 Graph
Graph 110,475 59,625 5,848 53.96 1.55 0.40 900 1.50 1.55 2,925 9650.00 75 328.15 342.25 450 -69.55 571.75 - 3 -225 900 Graph
Graph 656,925 -81,525 37,715 57.03 1.10 0.10 450 1.10 1.15 3,750 9700.00 1,275 386.20 388.95 75 -271.25 389.00 85.12 3,070 -62,850 100,575 Graph
Graph 28,575 -3,150 643 61.06 0.90 -0.10 75 0.80 0.95 5,025 9750.00 825 415.15 441.70 150 -143.10 471.85 - 7 - 1,800 Graph
Graph 758,025 -150,300 14,850 61.43 0.70 -0.05 450 0.65 0.75 5,925 9800.00 75 483.15 492.05 75 -269.85 487.15 90.09 447 -8,100 106,500 Graph
Graph 33,000 -4,650 443 63.94 0.60 -0.30 600 0.60 0.80 3,150 9850.00 675 535.10 544.05 375 -14.45 797.00 - - - 3,600 Graph
Graph 359,625 -56,850 9,026 67.19 0.45 -0.30 5,175 0.45 0.50 4,500 9900.00 75 573.85 594.75 1,275 -273.05 586.95 102.38 116 -3,300 43,275 Graph
Graph 30,525 -6,900 263 71.28 0.60 -0.25 825 0.45 0.55 9,000 9950.00 75 620.95 645.90 300 - 991.20 - - - 225 Graph
Graph 1,367,625 -880,875 35,216 75.32 0.50 -0.25 1,725 0.40 0.50 18,750 10000.00 75 686.00 689.35 75 -276.60 688.80 134.54 2,144 -39,975 210,150 Graph
Graph 8,925 -3,225 172 78.53 0.55 -0.30 825 0.30 0.50 75 10050.00 75 725.80 750.65 75 - 937.40 - - - 150 Graph
Graph 267,675 -17,775 2,091 79.87 0.35 -0.35 900 0.20 0.35 300 10100.00 75 777.85 835.90 75 -259.80 794.40 - 16 - 9,225 Graph
Graph 6,450 -975 21 80.66 0.30 -0.60 525 0.30 0.50 7,500 10150.00 75 823.70 850.30 75 - 802.85 - - - 600 Graph
Graph 293,325 -54,825 1,397 84.91 0.30 -0.25 450 0.30 0.35 3,000 10200.00 75 882.25 890.65 75 -287.25 887.85 - 27 -1,050 35,925 Graph
Graph 3,375 825 14 - 0.30 -0.60 825 0.25 0.60 1,575 10250.00 75 888.40 946.55 75 - - - - - - Graph
Graph 161,775 -50,325 1,208 90.91 0.10 -0.35 450 0.10 0.15 1,125 10300.00 75 964.65 994.25 75 -225.55 1,032.45 - 20 -450 5,100 Graph
Graph - - - - - - 600 0.05 0.50 2,100 10350.00 75 1,001.15 1,063.80 75 - - - - - - Graph
Graph 115,725 -28,575 877 93.83 0.05 -0.45 75 0.10 0.20 75 10400.00 75 1,057.60 1,156.65 75 -249.05 1,118.00 - 28 -675 2,025 Graph
Graph 3,975 -1,275 312 98.30 0.40 0.10 1,950 0.05 0.40 5,775 10450.00 7,350 1,056.95 1,304.25 7,350 1,380.10 1,420.30 - 1 75 75 Graph
Graph 513,075 -79,800 21,812 102.62 0.10 -0.30 12,750 0.10 0.15 8,475 10500.00 75 1,186.70 1,190.00 75 -275.65 1,191.95 177.43 1,261 -71,625 87,900 Graph
Graph 375 - 5 - 0.40 0.30 - - 0.35 1,500 10550.00 1,125 1,169.35 1,305.60 1,125 - - - - - - Graph
Graph 57,375 -6,225 601 97.33 0.05 -0.35 375 0.05 0.15 75 10600.00 75 1,268.60 1,397.30 150 -225.35 1,342.10 - 7 -150 11,775 Graph
Graph - - - - - - - - 0.30 1,500 10650.00 75 1,269.45 1,756.05 7,350 - - - - - - Graph
Graph 73,050 -15,750 1,043 102.48 0.15 -0.30 3,900 0.05 0.15 525 10700.00 150 1,384.25 1,395.75 75 -252.40 1,415.65 - 16 -975 2,775 Graph
Graph 3,750 -2,625 67 115.13 0.30 -0.20 75 0.25 0.30 2,400 10750.00 75 1,386.00 1,517.20 75 - - - - - - Graph
Graph 47,475 -5,850 257 102.18 0.20 -0.25 3,375 0.10 0.20 900 10800.00 75 1,477.80 1,522.60 75 -243.30 1,534.35 - 28 -600 2,475 Graph
Graph - - - - - - - - 0.85 4,800 10850.00 7,350 1,449.20 1,979.65 7,350 - - - - - - Graph
Graph 32,775 1,500 287 112.59 0.15 -0.20 6,825 0.05 0.20 1,500 10900.00 7,350 1,461.75 1,740.00 7,350 - 1,814.00 - - - 150 Graph
Graph 1,200 - - - 0.40 - 300 0.05 0.70 75 10950.00 75 1,568.85 1,729.45 75 - - - - - - Graph
Graph 538,350 -152,700 10,109 124.23 0.05 -0.30 53,250 0.05 0.10 4,200 11000.00 75 1,686.80 1,693.80 75 -268.80 1,692.10 215.90 1,927 -113,475 185,250 Graph
Graph - - - - - - - - 0.75 3,000 11050.00 7,350 1,629.20 2,198.70 7,350 - - - - - - Graph
Graph 16,050 -1,200 133 133.90 0.05 -0.35 6,075 0.05 0.15 150 11100.00 7,350 1,674.10 1,892.95 675 113.00 2,098.00 - 1 -75 525 Graph
Graph 300 - 1 - 0.70 0.40 75 0.15 0.70 900 11150.00 7,350 1,719.30 2,306.95 7,350 - - - - - - Graph
Graph 18,075 -2,850 222 121.03 0.10 -0.30 7,350 0.05 0.20 1,350 11200.00 75 1,869.70 1,975.80 75 -238.00 1,945.00 - 71 -3,825 2,250 Graph
Graph 675 - 1 - 0.05 - - - 0.65 900 11250.00 7,350 1,809.20 2,418.95 7,350 - - - - - - Graph
Graph 8,175 -3,750 64 132.03 0.05 -0.10 4,050 0.05 0.20 1,500 11300.00 75 1,880.95 2,102.00 75 -145.00 2,050.00 - 6 -450 1,125 Graph
Graph - - - - - - - - 0.80 3,000 11350.00 7,350 1,899.20 2,530.85 7,350 - - - - - - Graph
Graph 15,225 -150 126 141.05 0.45 0.05 - - 0.05 825 11400.00 75 1,974.85 2,190.65 75 -250.75 2,100.00 221.61 32 -1,425 11,850 Graph
Graph - - - - - - - - 0.80 4,800 11450.00 7,350 1,989.20 2,641.10 7,350 - - - - - - Graph
Graph 150,825 -20,775 1,045 145.83 0.05 -0.15 29,550 0.05 0.10 150 11500.00 75 2,178.70 2,194.30 75 -281.95 2,181.00 256.73 125 -8,400 45,450 Graph
Graph - - - - - - - - 0.75 1,200 11550.00 7,350 2,079.20 2,747.60 7,350 - - - - - - Graph
Graph 7,050 -375 23 150.56 0.10 -0.35 2,775 0.05 0.10 375 11600.00 375 2,189.45 2,417.85 7,350 - 2,494.00 - - - 375 Graph
Graph 75 - 54 - 0.05 -1.10 - - 0.50 75 11650.00 7,350 2,169.20 2,849.70 7,350 - - - - - - Graph
Graph 4,200 -6,600 88 155.23 0.10 -0.10 - - 0.25 375 11700.00 375 2,298.05 2,523.40 7,350 -237.00 2,391.00 - 1 -75 900 Graph
Graph - - - - - - - - 0.80 3,000 11750.00 7,350 2,259.20 2,949.70 7,350 - - - - - - Graph
Graph 15,975 -2,100 162 - 0.05 -0.35 750 0.05 0.25 1,500 11800.00 375 2,392.50 2,726.10 7,350 8.60 2,785.60 - 2 -150 150 Graph
Graph - - - - - - - - 0.80 3,000 11850.00 7,350 2,350.45 3,049.70 7,350 - - - - - - Graph
Graph - - - - - - - - 0.40 1,500 11900.00 375 2,480.95 2,733.25 7,350 - - - - - - Graph
Graph - - - - - - - - 0.80 3,000 11950.00 7,350 2,450.45 3,149.60 7,350 - - - - - - Graph
Graph 276,600 -40,725 2,739 172.76 0.05 -0.30 50,625 0.05 0.10 3,450 12000.00 75 2,679.55 2,691.90 75 -297.80 2,682.20 264.95 148 -8,700 74,325 Graph
Graph - - - - - - - - 0.80 3,000 12050.00 7,350 2,550.45 3,249.70 7,350 - - - - - - Graph
Graph 26,025 -1,650 75 168.27 0.05 -0.30 4,050 0.05 0.20 300 12100.00 7,350 2,682.40 2,933.80 75 - - - - - - Graph
Graph 4,350 - 1,081 - 0.15 -0.05 - - 0.20 825 12150.00 75 2,731.90 2,985.75 75 - - - - - - Graph
Graph 7,650 -375 16 - 0.05 -0.05 2,175 0.05 0.15 825 12200.00 375 2,759.60 3,139.30 7,350 - 3,110.00 - - - 150 Graph
Graph 1,575 - - - 1.50 - - - 0.75 3,000 12250.00 7,350 2,750.45 3,449.60 7,350 - - - - - - Graph
Graph 11,475 -600 574 - 0.10 -0.10 2,550 0.05 0.10 1,500 12300.00 75 2,901.65 3,153.05 75 - - - - - - Graph
Graph - - - - - - - - 0.75 3,000 12350.00 7,350 2,850.45 3,549.70 7,350 - - - - - - Graph
Graph 3,600 - - - 0.10 - 2,700 0.05 0.25 3,000 12400.00 75 2,961.60 3,251.00 1,500 - 2,797.35 - - - 375 Graph
Graph - - - - - - - - 0.80 3,000 12450.00 7,350 2,950.45 3,649.70 7,350 - - - - - - Graph
Graph 194,250 -1,125 956 185.26 0.05 -0.05 - - 0.10 62,025 12500.00 75 3,173.75 3,249.90 75 -257.00 3,198.00 - 85 -4,875 30,825 Graph
Graph 2,250 - - - 2.00 - - - 0.85 3,000 12550.00 7,350 3,050.45 3,749.70 7,350 - - - - - - Graph
Graph - - - - - - - - 0.25 1,500 12600.00 7,350 3,155.20 3,468.10 7,350 - - - - - - Graph
Graph - - - - - - - - 0.70 3,000 12650.00 7,350 3,150.45 3,849.60 7,350 - - - - - - Graph
Graph - - - - - - - - 0.25 1,500 12700.00 7,350 3,251.75 3,573.05 525 - - - - - - Graph
Graph 10,050 - - - 0.30 - - - 0.05 2,175 12750.00 7,350 3,250.45 3,936.45 7,350 - - - - - - Graph
Graph 3,075 -675 9 - 0.05 -0.45 3,000 0.05 0.25 1,500 12800.00 7,350 3,350.45 3,671.15 75 - - - - - - Graph
Graph - - - - - - - - 0.80 3,000 12850.00 7,350 3,350.45 4,049.60 7,350 - - - - - - Graph
Graph - - - - - - - - 0.50 4,500 12900.00 375 3,450.15 3,783.25 7,350 - - - - - - Graph
Graph 1,125 -825 11 - 0.05 -0.05 - - 0.50 750 12950.00 75 3,526.45 3,833.25 75 - - - - - - Graph
Graph 106,275 -8,775 947 211.64 0.05 -0.25 40,575 0.05 0.10 300 13000.00 75 3,661.35 3,691.90 75 -249.10 3,710.40 - 198 -11,625 58,950 Graph
Graph - - - - - - - - 0.80 3,000 13050.00 7,350 3,550.45 4,249.60 7,350 - - - - - - Graph
Graph - -75 1 - 0.05 -0.95 - - 0.50 4,500 13100.00 375 3,650.20 4,181.00 7,350 - 4,133.75 - - - 75 Graph
Graph - - 266 - 0.15 -61.60 - - 0.50 3,000 13150.00 7,350 3,676.80 4,045.90 7,350 - - - - - - Graph
Total 19,803,375 5,049,308 4,557,803 30,625,200 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.