Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11250.55  As on Sep 21, 2020 15:30:28 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 - - - - - - 450 5,778.15 6,418.25 7,350 5200.00 75 0.20 0.25 3,225 -0.05 0.15 249.96 154 3,750 6,000 Graph
Graph - - - - - - 7,350 5,486.20 6,755.95 7,350 5300.00 2,400 0.15 1.00 750 - - - - - - Graph
Graph - - - - - - 7,350 5,396.20 6,646.80 7,350 5400.00 2,400 0.15 2.50 6,000 - - - - - - Graph
Graph - - - - - - 150 5,488.95 6,171.75 7,350 5500.00 2,400 0.15 0.50 1,500 - - - - - - Graph
Graph - - - - - - 7,350 5,216.20 6,425.60 7,350 5600.00 2,400 0.15 2.90 6,000 - - - - - - Graph
Graph - - - - - - 7,350 5,126.20 6,128.45 7,350 5700.00 2,400 0.15 2.90 6,000 - - - - - - Graph
Graph - - - - - - 7,350 5,036.20 6,026.30 7,350 5800.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph - - - - - - 7,350 4,946.20 5,917.40 7,350 5900.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph 150 - - - 5,548.90 - 75 5,093.20 5,528.75 300 6000.00 2,025 0.20 0.25 75 - 0.20 209.77 1 -75 17,475 Graph
Graph - - - - - - 7,350 4,766.20 5,708.45 7,350 6100.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph - - - - - - 7,350 4,676.20 5,598.20 7,350 6200.00 2,400 0.15 2.90 6,000 - - - - - - Graph
Graph - - - - - - 7,350 4,586.20 5,497.55 7,350 6300.00 2,400 0.15 2.90 6,000 - - - - - - Graph
Graph - - - - - - 7,350 4,496.20 5,385.70 7,350 6400.00 2,400 0.15 2.90 6,000 - - - - - - Graph
Graph - - - - - - 75 4,635.60 4,987.40 7,350 6500.00 6,000 0.15 0.20 3,075 -0.05 0.20 184.29 2,598 - 46,950 Graph
Graph - - - - - - 450 4,515.85 4,940.75 7,350 6600.00 2,400 0.15 3.00 6,000 - - - - - - Graph
Graph - - - - - - 450 4,418.50 4,836.75 7,350 6700.00 75 0.20 3.00 6,000 - 2.65 - - - 75 Graph
Graph - - - - - - 450 4,325.70 4,730.20 7,350 6800.00 2,400 0.15 3.00 6,000 - - - - - - Graph
Graph - - - - - - 7,350 3,903.40 4,629.80 7,350 6900.00 525 0.20 0.50 75 -342.50 0.20 165.23 1,070 75 75 Graph
Graph 75 - - - 4,549.20 - 75 4,097.20 4,464.85 75 7000.00 1,050 0.30 0.35 2,700 0.10 0.35 167.85 75 - 50,100 Graph
Graph - - - - - - 150 3,896.55 4,414.25 150 7100.00 2,400 0.15 3.00 3,000 - - - - - - Graph
Graph - - - - - - 450 3,878.60 4,310.40 7,350 7200.00 2,400 0.15 3.00 3,000 - - - - - - Graph
Graph - - - - - - 825 3,848.95 4,204.55 7,350 7300.00 2,400 0.15 3.00 3,000 - - - - - - Graph
Graph - - - - - - 450 3,682.45 4,098.60 7,350 7400.00 2,400 0.15 3.00 3,000 - - - - - - Graph
Graph 2,250 - - - 3,960.00 - 75 3,714.30 4,079.65 75 7500.00 2,475 0.25 0.35 75 -0.10 0.25 140.91 56 -3,900 86,025 Graph
Graph - - - - - - 450 3,488.00 3,889.55 7,350 7600.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph - - - - - - 450 3,393.80 3,782.45 7,350 7700.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph - - - - - - 75 3,304.15 3,678.90 75 7800.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph - - - - - - 75 3,213.05 3,574.75 75 7900.00 2,400 0.15 2.90 3,000 - - - - - - Graph
Graph 67,650 -2,625 58 168.44 3,235.40 -254.60 75 3,215.35 3,227.75 150 8000.00 150 0.25 0.40 1,500 -0.15 0.25 119.74 912 -29,175 188,400 Graph
Graph - - - - - - 150 3,029.25 3,367.10 150 8100.00 2,400 0.20 1.75 1,500 - - - - - - Graph
Graph 75 - - - 3,300.00 - 75 2,869.90 3,261.10 75 8200.00 225 0.25 1.00 75 - 0.30 - - - 300 Graph
Graph - - - - - - 75 2,796.10 3,157.55 75 8300.00 1,500 0.35 1.00 900 - 1.25 - - - 5,475 Graph
Graph - - - - - - 7,350 2,475.25 3,049.55 7,350 8400.00 2,400 0.20 1.55 3,000 - - - - - - Graph
Graph 188,850 -86,550 1,391 - 2,728.40 -288.60 375 2,724.85 2,733.55 75 8500.00 600 0.50 0.60 750 -0.05 0.60 107.63 2,091 -14,325 158,625 Graph
Graph 75 - - - 2,930.00 - 7,350 2,306.90 2,845.45 7,350 8600.00 2,325 0.40 1.00 75 -2.50 0.40 99.72 2 - 75 Graph
Graph 583,350 -11,775 2,045 133.87 2,537.00 -289.00 150 2,472.80 2,542.95 75 8700.00 1,200 0.35 0.65 450 -0.80 0.35 94.61 1,864 45,975 97,425 Graph
Graph 75 - - - 2,700.00 - 7,350 2,350.75 2,631.85 7,350 8800.00 2,250 0.50 1.00 1,500 -0.30 0.65 95.99 22 -1,200 525 Graph
Graph - - - - - - 7,350 2,328.75 2,578.35 7,350 8850.00 1,500 0.15 1.95 1,500 - - - - - - Graph
Graph 150 - - - 2,593.15 - 75 2,270.20 2,527.00 7,350 8900.00 900 0.40 0.85 75 -0.10 0.60 91.21 4 - 1,425 Graph
Graph - - - - - - 7,350 2,200.50 2,561.45 7,350 8950.00 150 0.30 1.90 1,800 - 5.75 - - - 375 Graph
Graph 135,675 -11,475 239 127.70 2,242.00 -271.05 75 2,218.95 2,232.90 150 9000.00 1,725 0.60 0.65 5,175 -0.40 0.60 87.20 3,377 -15,150 409,125 Graph
Graph - - - - - - 7,350 2,100.45 2,599.60 7,350 9050.00 1,500 0.15 3.05 1,500 - 3.05 - - - 225 Graph
Graph 450 -150 2 247.02 2,340.00 -116.00 75 1,880.75 2,285.65 75 9100.00 1,275 0.70 0.90 1,500 -0.80 0.70 84.47 1,146 75 8,100 Graph
Graph - - - - - - 7,350 2,000.45 2,499.60 7,350 9150.00 1,500 0.20 - - - 8.10 - - - 300 Graph
Graph 1,050 - - - 2,361.00 - 7,350 1,962.05 2,195.50 7,350 9200.00 1,200 0.55 0.95 1,050 -0.60 0.70 80.47 61 -675 3,000 Graph
Graph - - - - - - 7,350 1,900.45 2,399.60 7,350 9250.00 1,500 0.20 2.35 1,500 - - - - - - Graph
Graph 7,725 -75 4 168.44 2,010.95 66.95 75 1,881.15 2,091.00 75 9300.00 75 0.50 0.80 150 -0.15 0.60 75.33 173 -450 8,100 Graph
Graph - - - - - - 7,350 1,800.45 2,299.60 7,350 9350.00 75 0.50 1.85 1,500 - 3.30 - - - 225 Graph
Graph 20,850 -300 6 213.15 2,021.00 -135.00 75 1,729.85 1,999.35 75 9400.00 75 0.45 1.10 75 -0.45 0.55 70.82 123 -1,800 20,400 Graph
Graph - - - - - - 7,350 1,700.45 2,199.60 7,350 9450.00 750 0.45 1.90 1,800 - 2.65 - - - 1,575 Graph
Graph 385,275 -41,250 800 87.14 1,735.00 -282.90 75 1,722.40 1,733.05 75 9500.00 1,125 0.65 0.85 450 -0.35 0.65 70.02 3,813 -45,975 726,975 Graph
Graph - - - - - - 7,350 1,600.45 2,099.60 7,350 9550.00 1,500 0.35 - - - - - - - - Graph
Graph 6,450 -300 4 130.62 1,683.00 -267.00 75 1,420.35 1,740.65 1,350 9600.00 1,500 0.50 1.10 75 -0.20 0.80 65.63 228 -10,200 12,825 Graph
Graph - - - - - - 7,350 1,500.45 1,999.60 7,350 9650.00 1,500 0.55 2.10 900 0.40 5.00 - - - 450 Graph
Graph 19,875 -1,575 22 143.56 1,618.45 -174.60 75 1,437.85 1,642.35 75 9700.00 600 0.70 0.95 675 -0.55 0.65 60.38 105 -2,700 14,625 Graph
Graph - - - - - - 75 1,453.80 1,587.60 7,350 9750.00 1,500 0.40 - - - 9.60 - - - 75 Graph
Graph 9,000 -825 13 126.93 1,500.00 -196.65 75 1,407.65 1,582.20 75 9800.00 2,700 0.70 1.00 150 -0.75 0.70 56.99 521 -4,050 102,975 Graph
Graph - - - - - - 1,275 1,310.40 1,606.25 7,350 9850.00 1,500 0.40 - - - 7.00 - - - 150 Graph
Graph 9,900 -150 2 160.07 1,492.40 -184.20 75 1,263.45 1,483.20 75 9900.00 75 1.25 1.65 75 -0.30 1.25 56.71 639 -2,550 39,750 Graph
Graph 75 - - - 1,500.65 - 1,275 1,213.85 1,488.30 7,350 9950.00 1,500 0.55 - - -1.50 1.45 55.68 51 225 300 Graph
Graph 519,900 -53,100 1,205 - 1,226.20 -293.75 750 1,224.75 1,231.65 75 10000.00 6,525 1.90 1.95 25,125 0.20 1.90 55.48 24,530 -26,550 2,248,575 Graph
Graph 75 - - - 1,438.60 - 1,275 1,126.40 1,264.10 1,275 10050.00 75 1.55 2.15 75 0.45 2.15 54.25 190 -3,525 3,000 Graph
Graph 33,600 -2,325 44 69.39 1,143.10 -269.55 150 1,120.50 1,139.25 75 10100.00 2,100 2.20 2.50 1,500 0.50 2.45 53.06 2,928 -750 153,450 Graph
Graph - - - - - - 75 1,015.85 1,148.95 75 10150.00 75 0.75 4.75 750 1.00 3.10 52.63 36 - 2,850 Graph
Graph 25,050 -750 28 - 1,020.15 -292.25 150 1,022.15 1,040.70 75 10200.00 1,575 2.90 4.55 75 2.15 4.50 53.37 7,842 -8,775 457,350 Graph
Graph - - - - - - 75 961.65 995.85 75 10250.00 75 2.60 4.25 750 0.60 3.15 48.33 157 600 5,550 Graph
Graph 15,825 -2,100 55 43.61 932.80 -259.70 6,450 871.90 1,024.30 75 10300.00 600 3.55 3.80 2,175 1.05 3.80 47.46 10,968 -66,675 609,450 Graph
Graph 75 - 1 154.38 1,141.40 208.75 75 862.90 906.45 75 10350.00 75 1.45 4.45 3,000 0.65 3.60 44.81 259 -750 5,850 Graph
Graph 24,300 -225 40 56.58 847.00 -274.00 75 807.75 928.45 75 10400.00 75 4.15 4.80 1,350 1.65 4.75 44.52 17,981 -42,975 935,625 Graph
Graph 75 - - - 904.80 - 75 763.80 790.45 75 10450.00 75 3.05 6.30 3,000 2.35 6.00 43.94 1,358 -17,100 15,750 Graph
Graph 187,500 -27,600 871 36.40 733.55 -283.75 75 729.45 740.25 75 10500.00 4,725 5.50 6.45 1,425 1.85 5.50 40.88 48,334 -58,575 3,231,675 Graph
Graph 150 - - - 963.05 -2.80 75 656.10 703.00 75 10550.00 75 2.85 8.40 1,200 4.25 8.00 41.32 2,096 75 20,775 Graph
Graph 57,150 -4,200 177 39.82 640.00 -283.25 75 615.35 645.15 150 10600.00 75 7.35 10.90 300 6.65 10.85 41.36 41,917 -32,250 825,225 Graph
Graph 225 - - - 864.15 -3.55 300 577.90 607.25 75 10650.00 75 8.55 12.80 1,125 8.00 12.80 40.19 2,589 14,700 46,650 Graph
Graph 51,600 150 145 34.55 540.00 -288.70 75 530.05 570.95 600 10700.00 75 12.50 13.65 150 8.20 13.45 37.88 56,626 32,325 1,293,075 Graph
Graph 375 - 9 36.29 496.40 -274.10 1,275 480.75 500.05 75 10750.00 75 13.95 16.35 75 7.00 13.05 34.82 8,148 23,700 116,400 Graph
Graph 77,625 -9,000 386 32.26 444.55 -282.75 75 435.70 449.40 75 10800.00 75 16.50 18.00 975 11.25 18.00 34.87 101,991 -299,250 1,584,975 Graph
Graph 375 75 9 43.21 425.95 -293.20 75 391.80 408.70 75 10850.00 75 20.75 21.90 6,000 13.30 21.00 33.34 19,213 -22,800 206,250 Graph
Graph 98,550 -6,750 313 33.90 360.85 -268.95 75 330.10 359.75 600 10900.00 75 24.10 25.25 225 16.40 25.20 32.04 112,694 -45,825 1,225,575 Graph
Graph 3,525 2,925 52 35.69 325.50 -250.40 75 300.95 314.35 75 10950.00 75 24.55 32.00 75 21.85 31.95 31.32 30,126 3,825 229,800 Graph
Graph 390,375 -19,725 4,497 29.45 268.15 -255.80 375 265.05 271.00 75 11000.00 1,200 39.00 39.60 7,950 27.35 39.60 30.34 287,478 -70,200 3,197,550 Graph
Graph 6,375 750 100 29.90 232.10 -249.35 75 220.40 231.55 75 11050.00 75 47.60 49.75 225 35.00 49.75 29.58 53,215 341,550 554,700 Graph
Graph 114,375 26,925 4,467 27.34 188.20 -245.85 75 185.50 191.55 75 11100.00 75 60.00 61.00 375 42.95 60.25 28.28 241,971 -70,800 1,523,325 Graph
Graph 30,825 10,275 737 26.47 152.60 -230.55 375 150.05 157.50 75 11150.00 75 74.55 77.90 75 54.90 75.65 27.61 116,648 40,650 401,925 Graph
Graph 672,675 269,250 30,780 26.25 122.85 -217.65 375 120.15 122.90 150 11200.00 300 93.25 95.00 1,800 69.05 93.95 26.88 434,351 -202,725 2,173,500 Graph
Graph 280,125 252,375 24,210 25.85 96.00 -199.05 300 94.05 96.10 3,975 11250.00 375 116.45 120.35 300 86.60 116.45 26.32 176,662 -58,425 567,000 Graph
Graph 1,986,000 1,621,350 177,026 24.70 70.00 -184.25 8,175 70.00 71.00 1,575 11300.00 75 141.45 146.05 375 104.50 141.80 25.54 547,937 349,875 2,639,250 Graph
Graph 533,850 482,550 82,372 24.31 51.00 -162.50 150 51.00 51.95 75 11350.00 150 170.70 174.90 975 128.55 174.90 25.79 190,526 -100,200 412,050 Graph
Graph 2,809,950 1,729,575 339,229 24.06 36.25 -138.55 2,325 36.25 37.00 3,150 11400.00 75 206.45 209.70 75 148.65 206.55 24.63 556,310 -865,050 1,600,875 Graph
Graph 942,075 775,350 208,757 23.87 25.05 -113.90 600 25.00 25.30 3,000 11450.00 375 245.00 250.00 225 172.20 245.00 24.43 202,576 -240,150 269,850 Graph
Graph 5,338,350 2,091,450 797,809 23.99 17.40 -89.40 3,675 17.40 17.90 6,450 11500.00 75 286.30 289.90 525 199.90 290.40 25.94 549,560 -1,309,050 2,074,050 Graph
Graph 1,455,825 708,450 315,596 24.21 12.00 -67.25 75 11.30 12.00 2,025 11550.00 150 330.25 337.15 75 226.05 339.05 28.44 83,468 -351,450 231,900 Graph
Graph 4,874,175 1,426,650 695,267 24.88 8.80 -47.45 150 8.75 9.00 75 11600.00 75 377.85 383.95 150 241.20 380.40 26.96 125,038 -304,725 946,650 Graph
Graph 1,470,075 468,675 265,345 25.84 6.80 -31.30 150 6.60 6.95 13,275 11650.00 75 424.65 431.70 150 260.05 431.85 30.46 11,791 -15,375 64,875 Graph
Graph 3,215,100 563,250 399,303 27.32 5.85 -18.90 1,350 5.75 5.85 225 11700.00 75 471.80 480.05 150 270.00 478.50 30.90 23,247 -50,175 406,275 Graph
Graph 876,075 18,225 149,953 29.11 5.40 -9.60 600 5.10 5.40 75 11750.00 75 520.75 531.35 300 274.15 522.80 28.30 1,222 5,850 41,100 Graph
Graph 2,983,125 -342,225 291,308 30.26 4.50 -4.55 75 4.50 4.75 225 11800.00 75 573.15 582.50 75 283.30 576.00 33.73 4,802 -9,750 144,150 Graph
Graph 790,575 -203,400 83,514 31.90 4.15 -1.55 525 4.00 4.30 150 11850.00 450 617.60 631.95 150 281.30 618.40 22.66 81 375 11,850 Graph
Graph 1,409,775 -637,575 143,715 33.44 3.80 -0.40 75 3.50 3.85 375 11900.00 75 671.10 677.85 225 288.75 674.00 36.23 390 -3,750 56,850 Graph
Graph 385,500 -79,425 27,518 35.59 3.90 0.25 1,350 3.50 3.90 3,450 11950.00 900 715.65 732.30 525 289.10 718.15 24.08 12 -375 7,125 Graph
Graph 3,962,025 -428,550 147,166 37.00 3.55 0.05 75 3.25 3.55 675 12000.00 75 771.50 776.20 150 288.75 773.75 40.22 1,850 -34,050 263,775 Graph
Graph 145,800 -60,975 6,916 39.02 3.60 0.55 75 2.75 3.60 150 12050.00 75 813.20 840.25 75 246.60 783.35 - 3 -75 525 Graph
Graph 827,250 -188,625 37,766 39.81 3.00 0.15 5,550 3.00 3.35 300 12100.00 75 863.10 949.65 75 243.40 828.00 - 9 -75 4,500 Graph
Graph 29,325 -2,925 1,970 42.45 3.40 0.85 375 2.80 3.45 3,000 12150.00 75 911.95 942.00 75 - 624.25 - - - 75 Graph
Graph 1,031,700 -69,900 23,187 43.17 2.85 0.40 675 2.85 2.90 2,475 12200.00 75 968.70 980.25 150 268.65 950.25 - 32 -1,200 24,300 Graph
Graph 5,475 2,250 283 44.62 2.70 0.45 75 2.55 3.05 750 12250.00 1,050 982.65 1,085.95 7,500 - 748.25 - - - 75 Graph
Graph 814,800 -12,750 14,510 46.76 2.85 0.60 75 2.60 3.00 300 12300.00 75 1,058.00 1,091.20 75 256.20 1,040.00 - 17 -600 22,650 Graph
Graph 7,200 - 216 46.97 2.25 -0.05 75 1.75 3.40 3,000 12350.00 1,050 962.65 1,176.50 1,050 - 853.20 - - - 75 Graph
Graph 255,075 -17,025 7,469 49.38 2.50 0.40 75 2.30 2.50 375 12400.00 75 1,154.55 1,230.90 975 - 883.60 - - - 300 Graph
Graph 4,575 -975 360 50.82 2.40 0.35 750 1.40 3.45 9,000 12450.00 975 1,021.95 1,292.05 75 - 949.85 - - - 75 Graph
Graph 3,483,375 865,125 75,786 52.21 2.30 0.35 1,125 2.25 2.30 5,250 12500.00 75 1,269.90 1,275.15 75 290.15 1,269.90 52.42 335 -10,800 147,075 Graph
Graph 3,300 -750 331 53.25 2.10 0.10 75 1.35 2.55 750 12550.00 75 1,253.30 1,396.95 75 - - - - - - Graph
Graph 173,625 -30,300 3,244 55.06 2.15 0.35 5,325 2.00 2.10 150 12600.00 375 1,317.40 1,408.40 375 137.80 1,169.00 - 2 -75 1,050 Graph
Graph 375 375 31 56.00 1.95 -214.55 225 1.75 2.90 300 12650.00 975 1,328.45 1,499.10 975 - - - - - - Graph
Graph 167,700 6,525 2,531 57.42 1.90 0.35 225 2.00 2.10 1,500 12700.00 375 1,457.45 1,499.40 975 - 1,149.20 - - - 3,900 Graph
Graph 5,250 4,875 120 59.57 2.05 -0.05 900 1.80 1.95 900 12750.00 975 1,422.65 1,631.75 975 - - - - - - Graph
Graph 116,325 -7,575 1,510 58.65 1.45 0.20 675 1.45 1.75 75 12800.00 75 1,532.25 1,659.45 75 160.65 1,430.00 - 10 150 25,050 Graph
Graph 600 600 20 61.95 1.85 -91.35 900 1.60 1.80 900 12850.00 975 1,470.55 1,794.70 975 - - - - - - Graph
Graph 73,800 37,125 2,654 60.93 1.30 0.15 300 1.25 1.75 75 12900.00 8,325 1,532.25 1,776.55 975 - 1,332.25 - - - 75 Graph
Graph 2,475 450 78 63.21 1.45 0.40 900 1.45 1.65 900 12950.00 7,350 1,505.30 1,828.95 7,350 -15.75 1,486.60 - 1 75 75 Graph
Graph 821,550 53,775 17,016 65.68 1.65 0.55 300 1.45 1.70 150 13000.00 75 1,766.75 1,777.20 150 291.40 1,772.40 76.48 1,738 -88,425 297,450 Graph
Graph 1,275 450 50 65.93 1.40 0.15 375 0.60 2.25 150 13050.00 75 1,715.25 1,891.50 975 - - - - - - Graph
Graph 3,750 75 105 64.95 1.00 -0.10 75 1.10 1.65 75 13100.00 1,050 1,752.80 1,954.80 75 - - - - - - Graph
Graph - - - - - - 75 0.40 2.50 300 13150.00 7,350 1,690.45 2,062.40 7,350 - - - - - - Graph
Graph 18,150 10,725 364 69.74 1.30 0.20 75 1.05 1.60 900 13200.00 75 1,865.35 2,069.45 75 - - - - - - Graph
Graph 1,425 75 41 72.60 1.30 0.55 300 0.75 1.45 75 13300.00 75 1,966.65 2,198.55 75 - - - - - - Graph
Graph 1,350 -675 27 76.04 1.40 0.25 75 1.05 1.50 150 13400.00 75 2,053.75 2,260.80 75 - - - - - - Graph
Graph 104,925 36,225 1,022 77.89 1.25 0.45 150 1.05 1.25 2,625 13500.00 75 2,255.15 2,275.10 75 265.95 2,242.55 - 43 -2,250 7,875 Graph
Graph 75 - - - 0.60 - 600 0.50 2.25 300 13600.00 150 2,255.20 2,450.60 7,350 - - - - - - Graph
Graph - - - - - - 1,500 0.40 2.25 300 13700.00 150 2,353.25 2,743.95 7,350 - - - - - - Graph
Graph 450 450 12 86.76 1.00 -897.30 450 1.00 2.00 450 13800.00 300 2,458.65 2,850.60 7,350 - - - - - - Graph
Graph - - - - - - 600 0.35 2.40 300 13900.00 300 2,528.50 2,954.75 7,350 - - - - - - Graph
Graph 79,275 17,025 508 90.97 1.20 0.40 75 1.10 1.20 375 14000.00 225 2,760.60 2,773.90 150 288.15 2,759.95 - 21 -1,500 20,325 Graph
Graph 1,800 1,800 24 98.55 1.95 -473.75 1,500 0.40 1.90 75 14100.00 150 2,702.90 3,121.50 7,350 - - - - - - Graph
Graph - - - - - - 3,600 0.15 2.35 300 14200.00 150 2,853.70 3,246.10 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.30 2.30 300 14300.00 150 2,880.45 3,313.30 7,350 - - - - - - Graph
Graph - - - - - - 2,400 0.30 2.30 300 14400.00 150 3,029.50 3,430.90 7,350 - - - - - - Graph
Graph 83,550 41,400 820 102.80 1.10 0.35 2,100 1.05 1.10 1,350 14500.00 150 3,244.80 3,273.40 150 98.60 3,095.00 - 1 75 2,250 Graph
Graph 2,550 -1,275 44 104.27 1.00 0.45 75 0.75 1.20 1,500 14600.00 75 3,215.00 3,485.65 75 - - - - - - Graph
Graph 14,025 -1,575 58 106.15 0.95 0.25 1,050 0.80 1.20 1,500 14700.00 75 3,332.00 3,579.25 150 - - - - - - Graph
Graph 90,750 67,800 2,808 107.39 0.85 0.25 375 0.80 1.00 375 14800.00 75 3,477.20 3,843.05 7,425 - 3,330.00 - - - 150 Graph
Total 45,435,150 4,398,471 4,120,416 33,372,825 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.