Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9506.30  As on May 29, 2020 10:46:21 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 2,538.20 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 - - - - - - 7,350 1,966.40 2,436.35 7,350 7200.00 900 0.50 1.00 900 - - - - - - Graph
Graph - - - - - - 7,350 1,920.80 2,378.65 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 1,833.65 2,017.55 75 7500.00 900 0.80 0.85 1,725 -0.40 0.80 69.75 448 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 7800.00 900 0.80 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 0.95 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 1.55 750 - - - - - - Graph
Graph - - - - - - 1,650 1,412.80 1,460.70 1,425 8000.00 39,450 1.00 1.05 10,275 -0.50 1.00 53.58 3,616 75,150 415,725 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 1,200 1.10 1.20 900 -0.40 1.20 50.88 545 14,025 48,525 Graph
Graph - - - - - - 7,350 1,107.55 1,482.65 8,925 8150.00 1,500 0.90 1.80 750 - - - - - 75 Graph
Graph - - - - - - 1,650 1,171.75 1,265.85 75 8200.00 225 1.25 1.30 1,050 -0.55 1.25 47.18 1,354 -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 2,475 1.50 1.60 1,875 -0.70 1.55 45.13 3,062 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 - - - - - 7,350 939.80 1,140.55 1,500 8400.00 150 2.25 2.40 75 -0.60 2.30 43.43 2,880 -15,600 144,525 Graph
Graph - - - - - - 1,575 919.75 1,064.50 75 8450.00 150 2.40 2.55 75 -0.85 2.60 41.88 273 1,350 6,075 Graph
Graph 6,300 825 49 - 922.80 6.50 975 943.30 951.90 450 8500.00 4,575 3.15 3.20 1,800 -1.10 3.15 41.73 11,264 86,025 497,850 Graph
Graph - - - - - - 75 874.75 903.30 150 8550.00 150 3.75 3.85 450 -0.85 3.80 41.14 251 7,575 15,675 Graph
Graph 300 150 8 - 798.80 208.10 75 825.70 853.90 450 8600.00 2,400 4.25 4.35 1,425 -1.70 4.35 40.01 9,541 -32,025 286,125 Graph
Graph - - - - - - 75 780.20 804.80 150 8650.00 450 5.00 5.20 450 -1.50 5.20 39.17 792 13,200 26,925 Graph
Graph 2,325 - 4 - 718.00 -14.05 75 740.10 757.05 1,725 8700.00 750 6.05 6.10 975 -3.25 6.10 38.61 14,538 67,125 326,700 Graph
Graph 300 - 1 - 655.90 218.90 75 683.70 708.05 750 8750.00 450 7.40 7.55 525 -3.90 7.50 38.01 1,045 9,075 21,600 Graph
Graph 10,575 -75 21 - 648.00 24.20 300 645.35 660.40 1,800 8800.00 2,625 9.10 9.20 1,425 -4.85 9.10 37.36 23,928 111,225 567,750 Graph
Graph - - 1 - 551.60 -446.75 750 600.85 611.15 150 8850.00 75 11.15 11.30 675 -5.35 11.25 36.87 1,634 21,300 42,150 Graph
Graph 15,750 2,175 145 - 560.80 30.60 150 551.45 561.70 150 8900.00 825 13.60 13.70 300 -6.55 13.60 36.31 31,074 233,025 755,250 Graph
Graph 1,425 - 9 - 491.60 163.20 300 507.95 516.95 450 8950.00 150 17.25 17.40 525 -7.15 17.25 35.84 3,264 29,250 56,400 Graph
Graph 153,975 -2,850 958 - 461.10 21.25 525 465.90 468.55 225 9000.00 1,050 21.60 21.70 7,725 -8.40 21.65 35.64 64,625 418,425 1,469,400 Graph
Graph 9,300 300 37 - 410.00 13.75 75 418.30 426.40 525 9050.00 75 27.10 27.25 525 -9.35 27.10 35.38 6,028 39,225 95,400 Graph
Graph 167,775 6,750 1,049 - 377.00 24.35 75 378.25 381.30 525 9100.00 375 33.80 33.95 375 -10.00 33.80 34.87 61,409 355,725 993,900 Graph
Graph 20,550 -1,350 156 - 332.00 19.35 75 335.70 340.00 75 9150.00 225 42.70 42.80 75 -10.95 42.50 34.86 10,791 85,500 154,125 Graph
Graph 222,225 23,325 6,460 - 297.25 22.30 375 297.45 298.95 375 9200.00 525 52.55 52.75 750 -10.95 52.50 34.73 78,370 858,525 1,759,875 Graph
Graph 29,550 2,325 338 - 260.00 22.05 75 259.55 261.30 75 9250.00 225 65.20 65.45 300 -12.30 65.25 34.91 12,066 48,750 138,975 Graph
Graph 500,325 20,925 23,377 9.16 226.50 22.90 150 226.20 227.15 150 9300.00 375 80.65 80.90 225 -11.00 80.85 35.28 96,901 380,475 1,215,900 Graph
Graph 45,525 20,850 3,690 15.30 193.95 23.20 75 193.60 194.55 75 9350.00 75 97.95 98.45 75 -12.20 98.20 35.49 32,973 494,175 562,575 Graph
Graph 1,204,050 488,475 107,219 17.22 163.15 20.10 300 163.15 163.70 75 9400.00 1,425 118.30 118.60 150 -12.70 118.30 35.98 103,848 783,000 1,637,250 Graph
Graph 212,175 121,350 28,795 18.96 136.80 20.95 300 136.45 137.00 150 9450.00 150 141.25 141.65 75 -14.20 140.65 36.31 13,780 116,700 186,450 Graph
Graph 1,614,075 616,950 169,034 19.73 113.00 19.50 75 112.60 113.00 375 9500.00 75 167.80 168.45 300 -12.70 168.40 37.01 32,207 257,175 620,025 Graph
Graph 177,000 117,825 23,337 20.73 91.55 18.70 375 91.20 91.60 525 9550.00 75 195.00 196.45 75 - 197.20 37.62 309 8,100 8,175 Graph
Graph 1,154,625 390,375 105,947 21.02 72.90 16.55 75 72.70 72.90 1,125 9600.00 75 227.55 228.50 600 -16.45 227.70 38.29 5,033 82,050 123,825 Graph
Graph 153,975 71,925 14,517 21.51 57.70 15.65 150 57.35 57.65 900 9650.00 75 260.55 262.75 75 -19.15 263.05 40.17 162 4,200 4,575 Graph
Graph 1,086,525 378,300 88,486 21.73 44.15 12.80 75 44.00 44.15 375 9700.00 225 297.30 299.20 150 -18.55 300.45 41.13 834 4,275 27,150 Graph
Graph 98,925 35,700 14,228 22.01 33.30 9.55 225 33.15 33.30 150 9750.00 75 334.10 340.40 300 -1,704.90 408.75 56.35 4 75 75 Graph
Graph 828,450 260,925 63,840 22.22 24.95 8.45 525 24.85 24.95 525 9800.00 75 376.80 382.35 150 -24.45 382.10 43.82 64 1,425 2,925 Graph
Graph 71,550 51,825 6,617 22.39 18.20 6.60 675 18.05 18.20 75 9850.00 450 417.35 426.05 150 -1,357.35 439.60 48.01 3 - - Graph
Graph 628,050 201,375 33,206 22.62 13.20 4.70 825 13.20 13.30 1,275 9900.00 1,800 462.25 471.40 525 -25.10 466.60 50.04 23 150 1,725 Graph
Graph 30,900 18,000 1,791 22.95 9.80 2.70 1,125 9.65 9.85 450 9950.00 75 509.60 517.30 300 - - - - - - Graph
Graph 853,725 251,925 36,917 23.49 7.15 2.15 3,750 7.05 7.20 2,475 10000.00 300 558.60 563.75 375 -17.50 575.00 54.82 79 300 32,175 Graph
Graph 19,275 12,600 727 23.59 5.10 0.55 5,175 4.95 5.20 675 10050.00 75 591.40 631.30 75 - - - - - - Graph
Graph 149,550 95,325 9,089 23.98 3.50 0.30 300 3.50 3.60 900 10100.00 975 650.05 680.10 75 -1,264.55 704.95 67.34 2 75 75 Graph
Graph 6,225 5,475 429 24.10 2.65 0.35 75 2.40 2.65 825 10150.00 75 688.70 729.25 75 - - - - - - Graph
Graph 199,050 72,825 7,195 25.37 2.05 -0.25 375 2.00 2.05 900 10200.00 1,350 747.80 778.30 75 -1,250.25 790.00 69.16 8 - - Graph
Graph 2,250 2,175 38 26.88 1.80 0.40 75 1.75 1.80 450 10250.00 4,950 784.85 825.80 4,950 - - - - - - Graph
Graph 39,150 27,600 1,697 27.83 1.45 -0.35 600 1.45 1.50 375 10300.00 450 842.70 883.10 1,200 - - - - - 75 Graph
Graph - - - - - - 300 0.50 1.70 750 10350.00 4,950 877.70 918.85 4,950 - - - - - - Graph
Graph 27,150 16,050 1,378 29.01 1.15 -0.05 1,950 1.10 1.15 975 10400.00 300 929.15 970.30 300 - - - - - - Graph
Graph - - - - - - 300 0.40 1.20 750 10450.00 8,550 608.60 1,212.50 7,350 - - - - - - Graph
Graph 140,550 40,950 1,667 31.15 0.95 -0.20 3,375 0.90 0.95 17,700 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 1.00 750 10550.00 7,350 666.30 1,293.60 7,350 - - - - - - Graph
Graph - - - - - - 900 0.45 0.95 75 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 0.90 6,000 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 1.00 225 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 4,526 41.21 0.45 -0.15 84,075 0.45 0.50 16,275 11000.00 75 1,492.85 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 9,934,050 757,189 629,335 12,712,725 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.