Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11308.40  As on Aug 12, 2020 15:30:22 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 2,744.85 3,033.95 75 8300.00 3,600 0.10 0.20 2,025 -0.15 0.10 190.30 1,498 7,125 20,250 Graph
Graph - - - - - - 7,350 2,641.85 3,267.85 7,350 8350.00 - - 0.75 3,000 -0.40 0.20 183.53 2,668 - 75 Graph
Graph - - - - - - 7,350 2,594.30 3,059.60 7,350 8400.00 - - 1.00 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,576.20 3,157.30 7,350 8450.00 - - 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,503.15 2,922.10 7,350 8500.00 10,725 0.05 0.10 75 -0.25 0.05 156.70 2,949 -18,975 43,425 Graph
Graph - - - - - - 7,350 2,482.80 2,870.75 7,350 8550.00 - - 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,412.90 2,818.25 7,350 8600.00 - - 1.00 300 - - - - - - Graph
Graph - - - - - - 7,350 2,486.50 2,913.10 7,350 8650.00 - - 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,439.15 2,713.00 7,350 8700.00 - - 1.00 300 - - - - - - Graph
Graph - - - - - - 7,350 2,391.25 3,511.30 1,425 8750.00 - - 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,344.60 2,737.10 1,425 8800.00 - - 1.00 300 - - - - - - Graph
Graph - - - - - - 7,350 2,296.55 2,679.60 1,425 8850.00 - - 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,249.25 2,623.45 1,425 8900.00 - - 1.00 300 - - - - - - Graph
Graph - - - - - - 7,350 2,201.85 2,565.60 1,425 8950.00 - - 1.20 3,000 - - - - - - Graph
Graph 450 - - - - - 75 2,080.10 2,346.40 75 9000.00 3,450 0.05 0.10 22,125 -0.35 0.10 133.52 3,179 7,800 81,750 Graph
Graph - - - - - - 7,350 2,107.10 2,403.95 1,425 9050.00 - - 1.30 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,058.90 2,341.00 1,425 9100.00 - - 0.70 300 - - - - - - Graph
Graph - - - - - - 7,350 2,011.45 2,291.40 1,350 9150.00 - - 1.25 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,964.30 2,231.75 1,350 9200.00 - - 0.05 225 -0.25 0.10 121.51 2 - 900 Graph
Graph - - - - - - 7,350 1,916.10 2,186.20 1,350 9250.00 - - 1.25 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,868.95 2,126.75 1,350 9300.00 - - 0.60 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,821.85 2,079.90 1,350 9350.00 - - 1.25 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,773.90 2,008.65 1,350 9400.00 300 0.10 0.45 1,800 -0.75 0.10 109.69 21 - 825 Graph
Graph - - - - - - 7,350 1,726.10 1,955.95 1,350 9450.00 1,500 0.05 0.25 750 - - - - - - Graph
Graph - - - - - - 75 1,628.85 1,823.75 75 9500.00 22,575 0.05 0.10 10,725 -0.55 0.05 103.84 12,200 -109,275 237,450 Graph
Graph - - - - - - 7,350 1,630.75 1,850.85 1,350 9550.00 600 0.15 0.60 750 - - - - - - Graph
Graph - - - - - - 7,350 1,595.75 1,724.10 75 9600.00 75 0.25 0.40 75 -0.50 0.20 103.73 430 5,100 14,250 Graph
Graph - - - - - - 7,350 1,536.90 1,746.00 1,275 9650.00 1,500 0.15 0.55 750 - - - - - - Graph
Graph - - - - - - 7,350 1,499.05 1,624.05 75 9700.00 1,500 0.25 0.35 75 -0.40 0.40 103.99 383 6,450 19,275 Graph
Graph - - - - - - 7,350 1,441.60 1,640.55 1,275 9750.00 1,200 0.15 0.55 750 - - - - - - Graph
Graph - - - - - - 7,350 1,403.45 1,524.15 75 9800.00 1,500 0.35 0.40 1,500 -0.40 0.25 97.64 1,571 750 248,475 Graph
Graph - - - - - - 7,350 1,346.70 1,535.65 1,275 9850.00 300 0.25 0.70 750 - - - - - 1,650 Graph
Graph - - - - - - 7,350 1,308.05 1,424.00 75 9900.00 300 0.25 0.35 2,475 -0.35 0.35 90.17 258 75 23,025 Graph
Graph - - - - - - 7,350 1,248.30 1,466.60 7,350 9950.00 1,425 0.30 0.55 1,500 -0.60 0.35 87.06 65 4,050 5,100 Graph
Graph 975 - 1 - 1,310.95 45.95 750 1,300.05 1,340.55 750 10000.00 10,575 0.30 0.40 375 -0.40 0.30 85.05 22,922 -19,500 743,700 Graph
Graph - - - - - - 1,275 1,186.55 1,351.50 1,275 10050.00 1,425 0.35 0.60 75 -0.25 0.35 80.86 36 -750 1,650 Graph
Graph 5,625 -450 6 - 1,156.00 -4.70 75 1,211.40 1,239.25 75 10100.00 1,500 0.45 0.65 75 -0.20 0.65 82.83 3,300 1,350 114,300 Graph
Graph - - - - - - 1,275 1,115.60 1,224.40 1,275 10150.00 75 0.50 0.80 75 0.05 0.70 80.22 43 900 4,800 Graph
Graph 2,850 -600 8 - 1,058.00 -57.20 375 1,110.60 1,116.05 150 10200.00 8,700 0.65 0.70 525 -0.25 0.65 78.10 6,306 -21,225 340,800 Graph
Graph 150 - - - - - 7,350 969.80 1,158.50 1,200 10250.00 525 0.50 0.80 75 -0.15 0.85 75.31 216 -1,650 6,300 Graph
Graph 5,925 150 62 93.52 1,017.00 -19.40 75 1,012.75 1,016.20 225 10300.00 7,650 0.70 0.90 225 -0.10 0.90 71.99 8,560 -70,575 306,375 Graph
Graph 300 225 8 - 931.25 -23.80 75 885.60 1,026.80 75 10350.00 1,050 0.70 1.05 450 -0.05 1.00 69.13 289 2,475 21,750 Graph
Graph 2,475 -225 49 83.81 916.45 -25.55 1,050 912.40 915.70 525 10400.00 375 0.90 1.00 2,325 -0.20 1.00 66.22 18,030 -156,750 994,125 Graph
Graph 1,725 - - - - - 750 853.35 885.80 750 10450.00 900 1.05 1.20 375 -0.25 1.10 64.00 1,182 21,825 65,025 Graph
Graph 35,400 -11,175 343 77.40 817.15 -22.15 75 813.80 815.85 75 10500.00 1,950 1.15 1.25 7,500 -0.10 1.30 61.59 35,289 96,900 1,417,650 Graph
Graph 600 525 13 80.09 770.60 16.15 300 762.20 766.05 150 10550.00 75 1.25 1.50 675 -0.25 1.20 58.14 2,950 -7,875 41,550 Graph
Graph 14,700 -750 28 68.76 717.00 -42.30 750 713.25 716.70 450 10600.00 2,775 1.25 1.50 225 -0.25 1.25 55.24 25,059 -90,450 731,550 Graph
Graph 450 - - - - - 1,050 655.90 687.25 150 10650.00 750 1.15 1.60 75 -0.50 1.25 52.49 7,602 8,025 178,800 Graph
Graph 28,125 -5,550 172 59.37 616.50 -25.45 75 612.70 616.35 225 10700.00 75 1.25 1.50 75 -0.35 1.50 49.40 51,476 128,400 1,495,275 Graph
Graph 3,450 -225 9 71.03 577.55 9.55 300 561.30 566.60 225 10750.00 75 1.25 1.60 75 -0.55 1.60 45.81 10,128 1,650 174,825 Graph
Graph 72,150 -13,800 1,744 44.75 513.85 -26.35 150 512.35 516.55 75 10800.00 975 1.75 1.80 375 -0.60 1.75 43.13 85,035 352,200 1,700,025 Graph
Graph 2,925 -1,875 52 50.25 468.55 -38.45 75 457.80 466.55 150 10850.00 75 1.90 2.00 1,650 -0.75 1.90 40.24 21,922 105,750 353,850 Graph
Graph 76,725 -11,400 1,016 39.02 415.10 -22.85 150 413.75 417.00 75 10900.00 1,200 2.15 2.25 1,125 -1.05 2.00 37.16 107,027 182,025 1,308,675 Graph
Graph 11,025 -1,425 79 38.72 366.75 -24.75 2,250 364.00 367.90 525 10950.00 4,500 2.50 2.70 825 -1.15 2.50 34.23 66,412 164,100 695,025 Graph
Graph 209,175 -17,775 8,141 33.61 316.00 -27.10 75 315.95 317.90 225 11000.00 1,500 2.90 3.00 900 -1.60 2.90 31.12 347,573 383,175 3,256,575 Graph
Graph 32,175 -1,875 707 31.02 266.35 -24.95 1,875 265.20 267.85 150 11050.00 150 3.30 3.50 75 -2.35 3.40 27.71 205,977 82,200 1,337,100 Graph
Graph 517,050 -15,300 24,137 26.78 217.55 -28.70 1,200 217.35 219.00 1,200 11100.00 4,800 4.20 4.50 2,475 -4.05 4.20 24.96 488,451 662,325 2,793,825 Graph
Graph 97,725 20,400 15,731 24.34 170.40 -31.55 300 169.40 171.00 75 11150.00 225 6.80 7.00 1,950 -5.40 7.00 22.78 300,809 574,350 1,436,475 Graph
Graph 923,625 46,950 251,239 22.50 125.75 -32.40 675 125.75 126.50 450 11200.00 3,075 12.40 12.95 75 -6.95 12.40 21.34 800,077 794,550 3,443,025 Graph
Graph 615,225 351,975 296,647 21.26 86.15 -32.45 75 86.15 87.25 225 11250.00 300 22.55 23.00 15,525 -7.80 22.10 20.09 487,267 726,000 1,635,450 Graph
Graph 3,100,200 914,250 927,338 20.04 53.35 -31.10 300 53.15 53.55 3,150 11300.00 150 39.30 39.50 1,050 -6.65 39.10 19.12 713,684 832,200 2,893,275 Graph
Graph 2,015,775 761,250 533,286 19.38 29.00 -27.20 375 29.00 29.30 4,125 11350.00 75 64.25 65.00 75 -2.20 65.10 18.31 133,812 -94,950 442,050 Graph
Graph 3,776,850 696,150 758,683 18.54 13.75 -21.00 75 13.30 13.75 2,100 11400.00 225 98.45 99.75 75 2.75 98.70 17.21 121,535 -104,550 411,675 Graph
Graph 1,894,425 395,400 283,071 18.44 5.40 -14.55 2,550 5.30 5.40 525 11450.00 825 140.10 142.40 1,125 10.40 141.15 16.03 6,542 -6,450 76,725 Graph
Graph 3,911,475 566,850 488,019 19.59 2.70 -8.65 75 2.55 2.70 8,100 11500.00 75 187.90 189.40 75 16.25 189.00 - 17,909 -40,350 200,550 Graph
Graph 1,061,175 -244,275 143,945 21.49 1.50 -4.65 4,200 1.50 1.60 1,650 11550.00 75 236.40 238.70 600 18.90 238.00 - 498 -2,625 13,425 Graph
Graph 1,795,350 -450,525 204,259 23.97 1.30 -2.35 75 1.15 1.30 6,900 11600.00 375 286.00 290.95 750 19.85 285.90 - 2,127 2,850 45,675 Graph
Graph 451,500 -191,775 41,896 27.03 1.00 -1.55 900 1.00 1.10 3,075 11650.00 375 335.50 338.20 150 19.15 336.10 - 99 3,225 8,175 Graph
Graph 1,392,225 -765,225 109,565 29.93 1.00 -1.15 3,675 1.00 1.10 8,625 11700.00 300 386.00 387.85 300 19.10 385.65 - 542 1,350 20,550 Graph
Graph 105,300 -122,550 11,347 32.67 1.05 -0.70 375 0.85 1.00 1,350 11750.00 450 426.50 459.15 825 22.90 442.20 41.35 16 150 1,050 Graph
Graph 1,052,700 -223,350 62,642 34.95 0.80 -0.70 75 0.70 0.80 4,950 11800.00 75 484.90 488.35 1,275 19.75 486.20 - 29 900 2,250 Graph
Graph 33,750 -33,450 3,573 37.97 0.70 -0.60 75 0.60 0.85 600 11850.00 750 524.60 546.25 75 38.10 541.75 47.76 2 75 675 Graph
Graph 482,850 -84,750 17,640 40.24 0.65 -0.55 525 0.65 0.70 825 11900.00 2,625 574.15 595.85 1,200 71.70 638.05 97.46 1 - 1,275 Graph
Graph 13,125 -5,700 653 43.14 0.65 -0.45 75 0.55 0.80 600 11950.00 375 610.65 645.95 75 - - - - - - Graph
Graph 1,352,250 134,250 39,496 46.01 0.60 -0.45 2,925 0.60 0.70 3,150 12000.00 75 684.35 692.45 375 2.35 674.15 - 12 -150 3,225 Graph
Graph 6,975 -525 537 47.41 0.50 -0.50 2,925 0.50 0.70 75 12050.00 1,050 677.45 812.75 1,050 - - - - - - Graph
Graph 223,650 -10,050 4,389 51.19 0.60 -0.20 3,075 0.40 0.65 75 12100.00 300 783.90 793.95 300 121.15 862.15 134.26 1 - 900 Graph
Graph 10,125 -900 52 53.42 0.55 -0.30 525 0.50 0.70 75 12150.00 1,050 771.30 923.80 1,050 - - - - - - Graph
Graph 171,675 -9,900 2,364 56.13 0.40 -0.35 450 0.50 0.65 75 12200.00 75 877.70 894.15 75 16.20 928.85 119.73 2 - 75 Graph
Graph 1,650 1,275 40 59.38 0.60 0.05 3,750 0.10 0.80 750 12250.00 1,050 878.70 1,033.15 1,050 - - - - - 150 Graph
Graph 63,075 11,100 733 62.06 0.55 -0.15 1,425 0.50 0.55 225 12300.00 75 977.80 994.00 75 41.95 1,036.20 134.98 1 - 75 Graph
Graph 225 225 7 65.82 0.70 -46.30 3,750 0.10 0.70 2,175 12350.00 1,050 927.90 1,143.40 1,050 - - - - - - Graph
Graph 32,700 10,200 272 67.36 0.45 -0.20 7,425 0.45 0.55 1,800 12400.00 75 1,076.30 1,206.15 75 - - - - - - Graph
Graph 5,625 75 10 68.64 0.50 -0.10 1,200 0.15 0.60 75 12450.00 975 1,040.90 1,217.00 975 - - - - - - Graph
Graph 372,675 -101,925 9,758 71.20 0.45 -0.15 4,650 0.45 0.50 750 12500.00 75 1,177.80 1,193.95 375 - - - - - 150 Graph
Graph - - - - - - 1,200 0.15 0.60 1,200 12550.00 7,350 1,115.30 1,346.95 7,350 - - - - - - Graph
Graph 8,550 - 20 72.53 0.30 -0.15 1,500 0.35 0.80 600 12600.00 7,350 1,184.55 1,366.35 975 - - - - - - Graph
Graph - - - - - - 1,200 0.15 0.75 300 12650.00 7,350 1,230.80 1,416.45 975 - - - - - - Graph
Graph 58,650 -15,975 772 78.43 0.35 -0.10 900 0.35 0.50 2,400 12700.00 7,350 1,274.05 1,472.00 975 - - - - - - Graph
Graph 6,300 - 27 78.35 0.25 -0.15 3,150 0.25 0.50 2,400 12750.00 7,350 1,295.20 1,521.50 975 - - - - - - Graph
Graph 158,625 -16,650 2,460 85.23 0.35 -0.20 7,425 0.35 0.45 2,850 12800.00 7,350 1,345.05 1,570.50 975 - - - - - - Graph
Total 26,220,450 4,247,046 4,125,974 29,416,875 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.