Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10029.10  As on Jun 04, 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 - - - - - - 7,350 3,172.20 3,488.60 975 6600.00 - - 0.05 5,250 - 0.05 - 26 -1,425 19,800 Graph
Graph - - - - - - 7,350 3,041.20 3,688.50 7,350 6650.00 - - 0.05 2,175 - 0.05 - 82 - 3,150 Graph
Graph - - - - - - 7,350 2,995.95 3,655.10 7,350 6700.00 375 0.05 0.15 3,000 -0.20 0.05 - 1 -75 375 Graph
Graph - - - - - - 7,350 2,950.95 3,628.25 7,350 6750.00 - - 0.15 3,000 -0.10 0.05 - 940 - 375 Graph
Graph - - - - - - 7,350 2,905.85 3,525.00 7,350 6800.00 1,125 0.05 0.20 3,000 - 0.25 - - - 1,200 Graph
Graph - - - - - - 7,350 2,861.00 3,516.55 7,350 6850.00 - - 0.05 75 - 0.05 - 1 -75 75 Graph
Graph - - - - - - 7,350 2,815.45 3,413.40 7,350 6900.00 - - 0.15 3,000 -0.20 0.05 - 1,753 - 1,725 Graph
Graph - - - - - - 7,350 2,770.45 3,405.35 7,350 6950.00 - - 0.15 3,000 -0.05 0.05 - 535 - 75 Graph
Graph - - - - - - 7,350 2,731.60 3,325.70 7,350 7000.00 - - 0.05 1,050 -0.05 0.05 - 12 -825 8,700 Graph
Graph - - - - - - 7,350 2,680.10 3,270.85 7,350 7050.00 - - 0.30 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,635.10 3,212.05 7,350 7100.00 - - 0.15 3,825 -0.05 0.05 - 37 600 1,800 Graph
Graph - - - - - - 7,350 2,589.85 3,159.10 7,350 7150.00 - - 0.35 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,544.70 3,103.85 7,350 7200.00 - - 0.15 2,100 - - - - - - Graph
Graph - - - - - - 7,350 2,500.00 3,074.15 7,350 7250.00 - - 0.35 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,454.45 2,941.40 7,350 7300.00 - - 0.15 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,409.45 2,890.85 7,350 7350.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,364.35 2,861.15 7,350 7400.00 - - 0.15 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,319.10 2,785.85 7,350 7450.00 - - 0.40 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,274.05 2,781.45 7,350 7500.00 - - 0.05 16,875 -0.20 0.05 - 63 -3,000 111,675 Graph
Graph - - - - - - 7,350 2,228.95 2,721.20 7,350 7550.00 - - 0.25 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,183.70 2,657.55 7,350 7600.00 - - 0.15 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,139.00 2,607.95 7,350 7650.00 - - 0.40 1,500 - - - - - - Graph
Graph - - - - - - 7,350 2,106.90 2,548.55 7,350 7700.00 - - 0.05 150 -0.40 0.10 - 7 300 2,250 Graph
Graph - - - - - - 7,350 2,062.35 2,492.25 7,350 7750.00 - - 0.40 3,000 - - - - - - Graph
Graph - - - - - - 7,350 2,017.90 2,442.20 7,350 7800.00 - - 0.10 3,075 -0.10 0.05 - 399 21,600 28,725 Graph
Graph - - - - - - 7,350 1,972.50 2,386.15 7,350 7850.00 - - 0.05 3,075 - 0.10 - - - 5,175 Graph
Graph - - - - - - 7,350 1,926.45 2,331.90 7,350 7900.00 - - 0.05 375 -0.05 0.05 - 4 -75 3,375 Graph
Graph - - - - - - 7,350 1,880.95 2,274.90 7,350 7950.00 - - 0.20 3,000 -0.85 0.05 - 1 - 75 Graph
Graph 450 -750 11 - 2,015.00 -144.35 7,350 1,843.10 2,060.40 975 8000.00 - - 0.05 27,375 -0.10 0.05 - 1,015 -28,275 314,025 Graph
Graph - - - - - - 7,350 1,856.75 2,129.55 7,350 8050.00 - - 0.10 300 -0.05 0.10 - 2 - 2,925 Graph
Graph 75 - - - 1,360.40 - 7,350 1,823.30 1,960.40 975 8100.00 - - 0.05 825 -0.40 0.05 - 231 -9,150 33,225 Graph
Graph - - - - - - 7,350 1,761.75 2,009.55 7,350 8150.00 - - 0.20 3,000 -0.30 0.05 - 17 -1,200 750 Graph
Graph - - - - - - 75 1,730.05 1,860.40 975 8200.00 - - 0.05 825 -0.40 0.05 - 372 4,050 29,325 Graph
Graph - - - - - - 7,350 1,565.30 2,034.40 7,350 8250.00 - - 0.15 150 -0.10 0.15 - - - 300 Graph
Graph - - - - - - 75 1,660.45 1,760.40 975 8300.00 - - 0.05 225 -0.45 0.05 - 518 -14,550 85,800 Graph
Graph - - - - - - 7,350 1,570.50 1,793.85 7,350 8350.00 - - 0.15 3,000 -0.40 0.05 - 4 -225 4,200 Graph
Graph 150 - - - 1,859.95 - 7,350 1,400.15 1,660.40 975 8400.00 - - 0.05 75 -0.50 0.05 - 389 -13,725 45,150 Graph
Graph 75 75 2 - 1,518.95 366.75 7,350 1,449.25 1,849.85 7,350 8450.00 - - 0.05 225 -0.20 0.20 - 1 - 3,525 Graph
Graph 3,600 -2,400 92 - 1,520.50 -58.20 75 1,525.00 1,560.40 975 8500.00 - - 0.05 675 -0.50 0.05 - 4,055 -95,625 298,125 Graph
Graph - - - - - - 7,350 1,379.65 1,604.65 7,350 8550.00 - - 0.10 2,850 -0.70 0.05 - 50 -1,500 9,525 Graph
Graph 375 - - - 1,251.05 - 7,350 1,283.10 1,460.40 975 8600.00 - - 0.10 4,500 -0.65 0.05 - 1,528 -23,400 134,400 Graph
Graph - - - - - - 7,350 1,287.40 1,500.00 7,350 8650.00 - - 0.05 375 -0.50 0.05 - 263 -3,150 5,400 Graph
Graph 3,225 -75 8 - 1,310.00 -134.55 75 1,290.00 1,360.40 975 8700.00 - - 0.05 8,325 -0.80 0.05 - 968 -25,050 118,425 Graph
Graph 375 - - - 1,150.70 - 7,350 1,121.65 1,374.75 7,350 8750.00 - - 0.05 150 -1.10 0.05 - 111 -6,000 11,775 Graph
Graph 8,025 150 38 - 1,265.15 -8.40 75 1,201.00 1,294.15 7,350 8800.00 - - 0.10 13,875 -0.80 0.05 - 1,998 -63,375 234,075 Graph
Graph 300 - - - 1,304.70 - 7,350 950.15 1,395.75 7,350 8850.00 - - 0.05 75 -0.80 0.10 - 504 -600 17,775 Graph
Graph 6,975 -900 61 - 1,125.00 -21.55 75 1,037.55 1,160.40 975 8900.00 - - 0.10 73,800 -0.85 0.05 - 3,493 -27,825 284,025 Graph
Graph 900 -375 6 - 1,103.20 -134.50 7,350 983.25 1,315.70 7,350 8950.00 - - 0.05 4,950 -0.95 0.05 - 327 -4,050 23,025 Graph
Graph 47,400 -21,675 645 - 1,049.40 -21.00 150 1,029.00 1,049.45 900 9000.00 - - 0.05 11,475 -1.05 0.05 - 29,170 -121,725 1,215,525 Graph
Graph 2,475 -1,125 26 - 1,005.30 -17.20 75 958.00 1,009.90 3,000 9050.00 - - 0.05 9,600 -1.10 0.05 - 1,897 -3,450 54,075 Graph
Graph 68,700 -20,850 882 - 930.00 -31.35 150 928.00 950.40 975 9100.00 - - 0.05 13,725 -1.20 0.05 - 5,456 -143,625 346,800 Graph
Graph 6,375 -1,125 35 - 880.05 -35.55 75 850.15 909.90 3,000 9150.00 - - 0.05 2,250 -1.30 0.05 - 892 -1,275 71,100 Graph
Graph 60,450 -24,750 815 - 825.05 -40.80 750 825.05 838.00 375 9200.00 - - 0.05 71,025 -1.40 0.05 - 9,128 -99,750 788,850 Graph
Graph 12,300 -5,025 114 - 780.95 -42.45 75 750.15 809.90 3,000 9250.00 - - 0.05 150 -1.55 0.05 - 1,259 -10,800 68,250 Graph
Graph 85,125 -62,100 1,187 - 749.00 -26.15 150 728.00 749.10 825 9300.00 - - 0.05 33,150 -1.80 0.05 - 12,393 -143,175 766,275 Graph
Graph 12,900 -4,200 127 - 681.00 -47.00 225 660.00 709.90 3,000 9350.00 - - 0.05 8,925 -2.25 0.05 - 1,573 -31,200 114,300 Graph
Graph 217,200 -50,850 1,993 - 630.00 -32.70 75 626.00 650.40 975 9400.00 - - 0.05 51,975 -2.50 0.05 - 21,441 -138,225 1,096,200 Graph
Graph 26,325 -15,750 385 - 580.45 -34.45 75 575.00 609.90 2,925 9450.00 - - 0.05 5,025 -3.10 0.05 - 3,588 -55,650 128,400 Graph
Graph 319,950 -73,575 3,271 - 535.00 -34.30 750 528.00 559.00 75 9500.00 - - 0.05 61,800 -3.35 0.05 - 43,207 -345,825 1,519,425 Graph
Graph 15,750 -2,700 143 - 481.80 -36.05 75 450.15 509.90 3,000 9550.00 - - 0.05 6,675 -4.10 0.05 - 3,974 -29,775 85,575 Graph
Graph 81,600 -82,200 2,795 - 450.00 -27.10 75 428.60 450.00 975 9600.00 - - 0.05 37,575 -4.75 0.05 - 57,732 -135,450 1,605,300 Graph
Graph 18,975 -12,225 280 - 379.50 -41.85 75 370.00 409.90 3,000 9650.00 - - 0.05 42,900 -5.80 0.05 - 16,540 -13,200 320,625 Graph
Graph 315,225 -154,800 6,898 - 328.10 -45.45 75 327.50 329.55 150 9700.00 - - 0.05 88,275 -6.85 0.05 - 135,940 -505,425 1,597,125 Graph
Graph 20,475 -3,825 1,701 - 279.95 -36.05 375 270.40 283.80 375 9750.00 - - 0.05 5,550 -8.35 0.05 - 70,055 115,200 492,150 Graph
Graph 134,475 -143,400 31,017 - 229.00 -49.10 150 228.10 229.00 750 9800.00 - - 0.05 471,450 -10.30 0.05 - 433,094 1,229,025 3,071,325 Graph
Graph 87,375 -23,475 14,468 - 179.05 -52.40 900 169.85 184.45 525 9850.00 - - 0.05 14,475 -13.30 0.05 - 379,374 612,675 1,016,475 Graph
Graph 302,175 11,475 278,078 - 129.15 -54.65 1,575 128.90 129.15 75 9900.00 - - 0.05 27,375 -17.50 0.05 - 1,525,761 1,032,375 2,832,225 Graph
Graph 368,325 270,225 438,494 - 79.05 -64.05 3,000 79.00 79.15 2,400 9950.00 - - 0.05 45,000 -24.40 0.05 - 1,591,330 1,752,525 2,297,925 Graph
Graph 1,377,450 325,950 2,446,327 - 29.00 -73.00 12,900 29.00 29.10 750 10000.00 - - 0.05 600,525 -35.60 0.05 - 3,008,785 2,280,825 4,751,700 Graph
Graph 3,787,875 3,593,025 1,711,230 - 0.05 -68.30 - - 0.05 276,825 10050.00 75 21.00 21.15 1,575 -31.15 21.10 - 737,152 -249,900 464,700 Graph
Graph 3,614,475 1,955,400 1,799,902 - 0.05 -44.25 - - 0.05 71,025 10100.00 300 70.55 71.00 3,675 -5.30 71.00 - 607,425 -1,010,100 483,300 Graph
Graph 1,431,525 748,725 745,261 - 0.05 -27.60 - - 0.05 25,275 10150.00 225 120.45 121.60 1,575 11.60 120.50 - 59,409 -102,525 68,850 Graph
Graph 2,993,925 897,825 840,244 - 0.05 -17.20 - - 0.05 158,850 10200.00 375 165.65 170.85 1,425 22.30 171.20 - 79,783 -180,075 54,675 Graph
Graph 987,000 241,500 248,093 - 0.05 -10.60 - - 0.05 19,050 10250.00 375 216.10 224.15 375 28.70 221.20 - 3,264 6,675 16,350 Graph
Graph 2,105,625 535,575 291,068 - 0.05 -7.30 - - 0.05 25,350 10300.00 375 260.60 272.45 375 27.35 269.85 - 9,453 -50,250 17,100 Graph
Graph 421,725 -30,750 45,474 - 0.05 -5.40 - - 0.05 48,525 10350.00 3,000 290.10 349.90 3,000 41.20 319.90 - 110 -3,525 4,725 Graph
Graph 1,191,225 -216,300 92,028 - 0.05 -3.95 - - 0.05 238,500 10400.00 75 350.00 372.70 375 38.15 370.00 - 576 -11,475 8,700 Graph
Graph 168,375 -6,675 15,737 - 0.05 -3.05 - - 0.05 52,425 10450.00 3,000 390.10 449.90 3,000 69.70 444.70 - 11 675 1,200 Graph
Graph 1,562,400 -560,025 78,378 - 0.05 -2.30 - - 0.05 240,075 10500.00 3,000 440.10 471.15 150 43.65 474.20 - 532 -3,600 9,450 Graph
Graph 90,600 -106,275 6,976 - 0.05 -1.70 - - 0.05 24,450 10550.00 7,350 472.90 547.70 75 - - - - - - Graph
Graph 417,450 -213,375 15,375 - 0.05 -1.25 - - 0.05 42,225 10600.00 3,000 540.10 596.05 975 43.20 552.75 - 2 75 150 Graph
Graph 34,200 -5,400 1,245 - 0.05 -0.95 - - 0.05 5,100 10650.00 7,350 572.30 849.65 7,350 - - - - - - Graph
Graph 445,875 -22,650 11,537 - 0.05 -0.85 - - 0.05 110,625 10700.00 7,350 617.50 696.05 975 0.75 643.05 - - - 225 Graph
Graph 48,375 28,650 844 - 0.05 -0.65 - - 0.05 7,725 10750.00 7,350 450.15 744.80 75 - - - - - - Graph
Graph 209,625 31,200 3,942 - 0.05 -0.55 - - 0.05 100,050 10800.00 7,350 500.15 794.80 75 - - - - - - Graph
Graph 16,875 7,125 500 - 0.05 -0.45 - - 0.05 9,375 10850.00 7,350 647.45 844.15 75 - - - - - - Graph
Graph 122,100 16,125 2,687 - 0.05 -0.35 - - 0.05 10,575 10900.00 7,350 600.35 891.70 75 - - - - - - Graph
Graph 3,150 75 44 - 0.05 -0.45 - - 0.05 1,950 10950.00 7,350 650.15 1,092.80 7,350 - - - - - - Graph
Graph 358,575 -6,300 13,561 - 0.05 -0.30 - - 0.05 67,500 11000.00 3,000 940.10 971.20 150 -757.35 969.65 - 291 600 600 Graph
Graph 9,525 7,275 130 - 0.05 -0.40 - - 0.05 10,050 11050.00 7,350 841.75 1,244.25 7,350 - - - - - - Graph
Graph 43,650 16,050 669 - 0.05 -0.25 - - 0.05 4,950 11100.00 7,350 935.70 1,294.35 7,350 - - - - - - Graph
Graph 3,450 2,850 67 - 0.05 -0.45 - - 0.05 150 11150.00 7,350 856.60 1,341.30 7,350 - - - - - - Graph
Graph 263,850 234,450 9,135 - 0.05 -0.20 - - 0.05 195,450 11200.00 7,350 914.85 1,292.45 7,350 - - - - - - Graph
Graph 15,375 10,425 397 - 0.05 -0.20 - - 0.05 7,875 11250.00 7,350 1,051.35 1,309.20 7,350 - - - - - - Graph
Graph 46,800 -8,025 1,210 - 0.05 -0.10 - - 0.05 17,100 11300.00 7,350 1,165.25 1,361.55 7,350 - - - - - - Graph
Graph 52,950 1,200 1,338 - 0.05 -0.15 - - 0.05 5,325 11350.00 7,350 1,060.20 1,538.50 7,350 - - - - - - Graph
Graph 3,000 3,000 3,560 - 0.05 - - - 0.05 3,000 11400.00 7,350 1,247.55 1,539.10 7,350 - - - - - - Graph
Graph - - 534 - 0.05 - - - 0.10 3,000 11450.00 7,350 1,311.70 1,594.00 7,350 - - - - - - Graph
Graph 7,500 1,950 115 - 0.15 -0.25 - - 0.05 3,450 11500.00 450 1,401.10 1,531.00 75 - - - - - - Graph
Graph - - - - - - - - 0.20 4,500 11550.00 7,350 1,446.35 1,704.50 7,350 - - - - - - Graph
Total 24,062,625 9,171,180 8,870,304 27,213,975 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.