Option Chain (Equity Derivatives)
Option Chain (Equity Derivatives)
Option Chain (Equity Derivatives)
Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
11,050.25
244.70 2.26%
Equity Enter company name or symbol Normal Market has Closed. Sep 25, 2020
Next Trading Date : Sep 28 , 2020
(All prices in )
Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research
Option Chain (Equity Derivatives) Underlying Index: NIFTY 11050.25 As on Sep 25, 2020 15:30:26 IST
View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 1OCT2020 Futures contracts
CALLS PUTS
Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
- - - - - - 300 1,693.15 1,753.95 300 9300.00 975 0.95 1.00 600 0.95 1.00 52.27 3,808 105,600 105,600
- - - - - - 7,350 1,550.55 1,789.55 7,350 9350.00 3,000 0.50 2.00 75 2.05 2.15 55.52 2 150 150
- - - - - - 7,350 1,503.35 1,803.20 7,350 9400.00 1,725 1.40 1.45 225 -2.70 1.40 51.26 3,006 30,975 44,625
- - - - - - 7,350 1,442.90 1,686.85 7,350 9450.00 75 0.50 2.55 300 -99.10 2.60 53.69 135 975 975
150 75 8 - 1,517.15 84.45 75 1,517.60 1,544.95 150 9500.00 150 1.85 1.90 1,350 -1.75 1.90 50.08 32,208 258,675 858,750
- - - - - - 7,350 1,352.50 1,651.35 7,350 9550.00 2,100 1.15 3.00 225 - - - - - -
- - - - - - 600 1,395.35 1,453.55 150 9600.00 300 1.90 2.10 750 -107.80 2.10 47.63 3,226 59,175 59,175
- - - - - - 7,350 1,262.25 1,541.85 7,350 9650.00 2,100 1.35 4.40 1,200 -121.30 2.10 46.09 55 75 75
- - - - - - 600 1,296.15 1,353.80 150 9700.00 1,800 2.15 2.35 1,875 -6.65 2.35 45.21 3,901 55,575 55,800
- - - - - - 75 1,267.35 1,431.40 7,350 9750.00 2,175 1.30 3.00 75 -1.30 2.45 43.91 1,248 8,400 9,300
- - - - - - 600 1,198.80 1,253.95 75 9800.00 450 2.40 2.70 2,400 -2.95 2.70 42.91 17,313 218,700 359,250
75 75 1 - 1,143.90 -469.30 7,350 1,081.90 1,322.40 7,350 9850.00 91,200 1.65 3.10 75 -1.95 2.85 41.66 1,679 13,275 15,975
375 300 14 - 1,150.85 199.70 75 1,116.45 1,154.35 75 9900.00 675 2.50 3.00 9,450 -4.40 2.85 40.08 20,394 234,150 370,500
75 - - - 897.60 - 7,350 1,022.70 1,203.85 7,350 9950.00 1,200 2.65 3.65 75 -6.20 3.25 39.24 3,454 21,075 29,325
2,325 225 34 - 1,049.80 198.80 225 1,018.60 1,036.85 75 10000.00 2,325 3.50 3.55 450 -5.70 3.50 38.06 102,635 1,325,625 2,507,625
- - 2 - 820.30 -639.00 75 769.60 1,014.65 75 10050.00 2,175 3.70 4.00 75 -6.75 3.95 37.13 10,647 21,750 29,025
2,025 75 17 - 923.60 193.65 75 922.10 928.75 225 10100.00 75 4.10 4.25 9,225 -7.60 4.25 35.91 44,509 479,700 672,150
225 - 2 - 826.20 125.85 675 869.35 914.95 375 10150.00 59,625 2.65 5.15 375 -10.85 4.00 33.93 6,909 22,125 34,275
900 75 3 - 781.15 123.10 300 807.60 856.45 300 10200.00 1,500 4.85 4.95 1,350 -11.90 4.85 33.32 74,683 505,800 1,008,225
75 - 2 - 780.00 169.45 675 733.60 806.55 750 10250.00 90,000 3.65 5.35 75 -14.25 5.40 32.23 11,281 26,700 45,525
2,250 - 3 - 655.50 113.35 375 718.15 757.40 750 10300.00 225 5.90 6.30 1,050 -15.95 5.90 31.01 84,972 618,450 1,028,025
150 75 5 - 698.85 182.65 75 676.50 710.40 1,425 10350.00 75 6.55 6.90 225 -19.70 6.85 30.10 19,486 22,500 68,625
NCFM Online Hide
2,250 EMERGE
1,950 EMERGE-ITP
54 - KRA 204.70 5,700
662.00 600.85 647.15 75 10400.00 75 Ticker
7.25 Recently
7.80 1,500 -24.80 Viewed
7.35 Quotes
28.71 116,803 844,950 1,500,225
https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp 1/3
9/27/2020 NSE - National Stock Exchange of India Ltd.
CALLS PUTS
Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
150 75 2 - 492.20 67.05 150 542.35 611.75 300 10450.00 75 9.15 9.20 75 -26.65 9.15 28.15 32,974 90,675 166,425
76,800 7,725 1,391 - 532.95 158.95 150 528.70 534.60 75 10500.00 750 10.50 10.55 3,075 -34.25 10.55 27.11 231,942 956,475 1,949,250
1,575 1,200 36 - 480.35 147.50 4,350 434.05 496.60 75 10550.00 75 12.25 13.65 675 -38.65 13.65 26.77 43,699 203,025 329,700
14,475 225 927 - 435.85 125.25 75 430.10 458.55 75 10600.00 150 15.50 15.95 75 -49.10 15.50 25.57 210,805 623,100 1,351,950
2,400 1,875 140 - 407.50 143.95 600 386.55 404.55 75 10650.00 75 18.55 19.10 75 -57.50 19.00 24.85 66,014 474,750 629,700
66,900 -27,675 10,318 - 348.70 128.50 375 342.25 350.05 750 10700.00 675 23.35 24.00 1,050 -68.45 23.10 24.06 301,185 838,725 1,501,425
19,050 11,475 2,511 - 309.95 118.75 3,300 294.10 309.25 75 10750.00 825 29.60 30.00 1,425 -78.05 29.60 23.67 89,050 333,975 419,925
241,725 -289,950 79,839 - 261.00 103.55 600 258.00 261.00 375 10800.00 300 37.00 38.00 7,875 -88.90 38.00 23.37 455,234 848,775 1,992,600
85,575 -34,425 33,262 6.71 218.40 88.30 75 216.00 222.85 75 10850.00 75 40.15 48.00 1,050 -98.20 48.00 23.00 120,258 145,425 323,475
1,047,075 -581,550 323,245 11.21 179.70 73.80 750 179.10 182.80 75 10900.00 675 59.00 59.40 75 -116.25 59.00 22.39 532,825 957,825 2,122,650
181,800 -74,325 156,340 12.59 145.05 59.35 225 145.00 149.80 75 10950.00 75 72.65 75.00 5,925 -132.65 73.00 21.91 121,516 262,125 356,475
1,680,000 -388,275 631,172 13.87 117.00 49.85 1,575 115.00 117.00 2,175 11000.00 375 93.00 93.90 750 -142.80 93.00 22.04 295,368 755,025 1,814,250
420,225 182,625 162,356 14.25 90.00 37.80 300 87.85 90.00 5,625 11050.00 150 116.00 117.00 1,650 -152.00 116.00 22.13 35,552 187,500 232,725
1,908,075 424,950 431,693 14.42 66.80 26.80 2,250 66.00 66.80 150 11100.00 225 141.05 144.00 150 -166.50 141.00 22.02 53,733 52,050 397,875
494,100 58,050 155,021 14.52 48.00 17.40 75 48.90 49.00 1,500 11150.00 900 170.90 175.30 75 -171.55 175.60 23.07 3,881 14,625 56,700
2,039,625 293,100 434,558 14.53 33.00 10.10 9,975 33.00 33.45 75 11200.00 75 209.00 210.00 1,650 -180.85 210.00 23.61 17,900 -18,375 318,375
700,275 341,775 105,695 14.66 22.40 4.95 1,050 22.40 23.85 75 11250.00 75 244.55 270.85 4,950 -189.30 251.00 24.99 685 -1,425 27,450
1,981,425 532,950 279,303 14.91 15.15 2.10 1,200 14.50 15.20 75 11300.00 525 288.15 294.25 150 -188.65 294.10 26.48 3,715 1,575 185,475
780,525 526,200 64,580 15.03 9.75 -0.50 1,725 9.70 9.75 750 11350.00 600 330.35 338.70 75 -194.60 337.75 27.83 96 150 10,950
1,715,850 538,125 182,064 15.37 6.50 -1.70 825 6.55 6.80 75 11400.00 825 379.70 384.95 300 -191.45 382.50 29.19 1,909 -17,100 93,000
440,025 187,725 37,854 15.98 4.70 -2.00 9,675 4.65 4.70 150 11450.00 75 419.10 444.20 75 -198.55 427.40 30.39 89 -1,950 9,375
2,541,000 1,236,525 182,049 16.73 3.60 -2.35 150 3.55 3.60 900 11500.00 150 477.25 484.50 150 -194.25 481.70 33.86 2,810 46,500 214,650
217,800 97,200 13,028 17.38 2.70 -2.80 6,000 2.55 2.70 2,775 11550.00 2,175 515.45 584.15 75 -196.70 521.40 33.38 112 -375 12,150
1,482,000 259,950 106,609 17.89 1.95 -2.80 1,050 1.95 2.10 8,700 11600.00 1,050 572.10 585.25 75 -196.95 573.00 36.04 364 -10,650 53,400
98,175 -1,650 6,533 18.54 1.50 -2.80 75 1.50 1.80 75 11650.00 300 616.65 634.15 75 -178.90 621.80 37.84 49 150 3,675
897,900 19,575 65,998 19.86 1.50 -2.50 75 1.50 1.55 75 11700.00 1,200 673.15 684.70 75 -196.40 671.55 39.88 129 -1,725 37,950
58,425 36,825 3,838 21.26 1.55 -2.25 150 1.35 1.70 6,000 11750.00 750 713.25 731.55 150 189.50 719.50 41.29 44 75 675
431,250 -14,550 25,685 22.13 1.35 -2.30 1,200 1.35 1.40 2,100 11800.00 750 773.35 784.65 75 -179.10 789.65 49.48 70 150 19,350
18,075 6,225 908 22.91 1.15 -2.35 675 1.15 1.30 1,350 11850.00 7,350 724.85 873.80 300 240.10 880.10 62.35 2 - 150
189,000 5,700 16,074 24.13 1.15 -2.30 2,850 1.10 1.15 4,500 11900.00 675 871.35 884.75 75 -209.35 864.45 45.45 18 -225 15,900
10,575 7,575 512 25.74 1.30 -2.20 75 1.05 1.35 3,000 11950.00 75 895.90 935.65 75 -92.90 909.35 45.34 28 150 225
2,181,750 -543,675 82,707 26.40 1.10 -2.30 3,300 1.10 1.15 600 12000.00 300 949.75 1,007.65 2,925 -207.35 964.55 49.25 23 750 4,950
4,125 3,975 73 27.27 1.00 -2.85 1,200 0.75 1.30 750 12050.00 7,350 912.05 1,104.55 7,350 - - - - - -
116,475 -60,225 4,758 28.08 0.90 -2.10 5,550 0.90 1.05 600 12100.00 150 1,043.60 1,159.15 7,350 - 637.00 - - - 75
225 225 3 30.38 1.25 -372.05 1,200 0.85 1.40 3,000 12150.00 7,350 994.40 1,214.10 7,350 - - - - - -
229,125 -4,050 5,433 30.35 0.90 -2.00 4,650 0.90 1.00 75 12200.00 7,350 1,040.35 1,268.90 7,350 244.10 1,251.75 83.37 1 75 300
- - - - - - 1,500 0.75 1.35 750 12250.00 1,200 1,181.20 1,324.35 7,350 - - - - - -
104,925 EMERGE
NCFM Online 5,775 2,430 32.97
EMERGE-ITP 1.00
KRA -1.90 2,475 0.90 1.10 1,125 12300.00 7,350 827.65 1,344.40 7,350
Ticker Recently- Viewed- Quotes
- - Hide - -
https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp 2/3
9/27/2020 NSE - National Stock Exchange of India Ltd.
CALLS PUTS
Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Ch
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
- - - - - - 75 0.40 1.40 750 12350.00 7,350 831.50 1,397.20 7,350 - - - - - -
69,450 18,825 1,681 34.78 0.90 -1.60 3,000 0.90 1.00 1,200 12400.00 7,350 858.10 1,451.10 7,350 - - - - - -
- - - - - - 75 0.35 1.30 750 12450.00 7,350 1,264.55 1,541.25 7,350 - - - - - -
854,475 39,525 13,786 36.94 0.90 -1.70 19,500 0.90 0.95 10,875 12500.00 75 1,449.40 1,532.40 75 -4.50 1,452.00 60.49 10 225 225
- - - - - - 3,000 0.20 1.10 750 12550.00 7,350 1,427.90 1,646.90 7,350 - - - - - -
25,200 19,275 727 38.58 0.80 -1.95 825 0.80 0.90 9,900 12600.00 7,350 1,397.05 1,699.75 7,350 - - - - - -
- - - - - - 3,750 0.10 2.35 600 12650.00 7,350 1,004.90 1,715.40 7,350 - - - - - -
9,900 9,825 769 40.10 0.70 -1.30 3,450 0.70 0.90 675 12700.00 7,350 1,478.30 1,784.20 7,350 - - - - - -
- - - - - - 300 0.60 2.30 300 12750.00 7,350 1,544.80 1,845.55 7,350 - - - - - -
26,325 6,900 619 42.71 0.80 -1.55 1,500 0.75 0.85 2,400 12800.00 7,350 1,589.90 1,886.00 7,350 - - - - - -
75 75 2 44.77 1.00 -121.35 75 0.75 1.30 600 12850.00 7,350 1,635.25 1,948.60 7,350 - - - - - -
6,675 6,675 370 45.29 0.90 -114.20 825 0.75 0.90 1,200 12900.00 7,350 1,680.15 1,992.45 7,350 - - - - - -
3,600 3,600 439 46.82 1.00 -93.30 75 0.75 1.00 525 12950.00 7,350 1,764.90 2,043.15 7,350 - - - - - -
649,350 43,125 14,809 46.74 0.80 -1.40 3,000 0.80 0.85 29,925 13000.00 750 1,917.00 2,013.80 1,125 - 2,070.40 - - - 75
16,725 15,450 1,924 46.74 0.65 -1.30 975 0.65 0.85 1,275 13050.00 7,350 1,803.15 2,152.10 7,350 - 1,448.90 - - - 150
44,850 41,400 3,199 47.71 0.65 -1.25 3,150 0.65 0.70 3,975 13100.00 1,125 2,030.05 2,151.00 75 - - - - - -
10,275 9,600 1,112 48.29 0.60 -1.40 1,200 0.60 0.70 1,350 13150.00 975 2,048.20 2,212.55 1,125 - - - - - -
Total 24,206,250 3,648,527 3,184,444 23,456,850 To
Top
Note :
NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap
Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved. Best viewed in IE8+ and 1024 x 768 resolution.
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide
https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp 3/3