4/9/2020 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
8,748.75
-43.45 -0.49% 

Equity Enter company name or symbol Normal Market has Closed. Apr 08, 2020
Next Trading Date : Apr 09 , 2020
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Index: NIFTY 8748.75  As on Apr 08, 2020 15:30:30 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 25JUN2020 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 OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - 9,900 3,777.50 4,619.00 9,900 4600.00 75 45.00 62.00 75 15.35 70.00 - 14 675 4,275
- - - - - - 9,900 3,694.05 4,516.45 9,900 4700.00 750 6.45 - - - - - - - -
- - - - - - 9,900 3,706.10 4,409.65 9,900 4800.00 750 6.40 - - - - - - - -
- - - - - - 9,900 3,609.45 4,303.75 9,900 4900.00 750 6.40 - - - - - - - -
- - - - - - 9,900 3,440.85 4,196.40 9,900 5000.00 150 55.50 70.00 75 -16.75 55.50 89.14 26 225 9,000
- - - - - - 9,900 3,348.30 4,119.25 9,900 5100.00 750 2.05 - - - - - - - -
- - - - - - 9,900 3,303.45 4,020.70 9,900 5200.00 750 1.80 - - - - - - - -
- - - - - - 9,900 3,262.65 3,902.35 9,900 5300.00 750 1.85 - - - - - - - -
- - - - - - 9,900 3,147.10 3,811.70 9,900 5400.00 750 13.35 140.50 9,900 - - - - - -
- - - - - - 9,900 3,067.95 3,684.00 9,900 5500.00 75 80.10 89.90 75 0.15 95.00 - 12 675 2,025
- - - - - - 9,900 2,982.30 3,633.30 9,900 5600.00 750 2.20 233.25 9,900 - - - - - -
- - - - - - 9,900 2,883.40 3,539.00 9,900 5700.00 750 2.20 230.15 9,900 - - - - - -
- - - - - - 9,900 2,799.45 3,432.65 9,900 5800.00 750 2.20 197.20 9,900 - - - - - -
- - - - - - 9,900 2,695.85 3,274.65 9,900 5900.00 750 1.05 197.20 9,900 - - - - - -
75 - - - 2,400.00 - 9,900 2,612.65 3,180.10 9,900 6000.00 150 130.00 145.00 75 -12.20 135.00 75.77 35 525 16,500
- - - - - - 9,900 2,502.95 3,238.00 9,900 6100.00 750 100.30 241.50 9,900 - 314.25 - - - 75
- - - - - - 9,900 2,426.40 3,181.70 9,900 6200.00 750 10.25 256.05 9,900 - - - - - -
- - - - - - 9,900 2,232.20 3,069.40 9,900 6300.00 750 1.75 256.05 9,900 - - - - - -
- - - - - - 9,900 2,140.35 2,956.50 9,900 6400.00 750 1.75 256.05 9,900 - - - - - -
- - - - - - 9,900 2,048.80 2,845.75 9,900 6500.00 75 170.00 200.00 300 -15.90 166.00 70.17 13 300 3,750
- - - - - - 9,900 1,982.80 2,810.65 9,900 6600.00 750 10.25 398.95 9,900 - 400.00 - - - 75
- - - - - - 9,900 1,934.20 2,732.65 9,900 6650.00 75 0.45 340.05 9,900 - - - - - -
- - - - - - 9,900 1,869.60 2,690.75 9,900 6700.00 750 0.50 338.10 9,900 - - - - - -
- - - - - - 9,900 1,879.85 2,621.25 9,900 6750.00 - - 340.05 9,900 - - - - - -
- - - - - - 9,900 1,826.85 2,562.25 9,900 6800.00 750 1.00 340.05 9,900 - - - - - -
- - - - - - 9,900 1,783.45 2,508.40 9,900 6850.00 - - 340.05 9,900 - - - - - -
- - - - - - 9,900 1,735.65 2,451.95 9,900 6900.00 1,050 4.00 338.10 9,900 - 3.50 - - - 3,750
- - - - - - 9,900 1,645.15 2,300.70 9,900 6950.00 - - 340.05 9,900 - - - - - -
1,725 225 3 36.33 2,267.55 392.55 375 1,672.05 2,230.05 525 7000.00 75 245.00 295.00 75 6.55 270.00 65.99 51 1,200 17,025
- - - - - - 9,900 1,555.30 2,380.70 9,900 7050.00 - - 531.10 9,900 - - - - - -
- - - - - - 9,900 1,510.20 2,333.00 9,900 7100.00 750 0.75 543.20 9,900 - 585.65 - - - 1,950
- - - - - - 9,900 1,484.10 2,288.20 9,900 7150.00 - - 543.20 9,900 - - - - - -
- - - - - - 9,900 1,437.85 2,233.30 9,900 7200.00 750 4.05 469.30 9,900 - 507.00 - - - 300
- - - - - - 9,900 1,396.15 2,059.10 9,900 7250.00 - - 450.40 9,900 - - - - - -
- - - - - - 9,900 1,344.65 2,005.20 9,900 7300.00 750 5.15 450.40 9,900 - - - - - -
- - - - - - 9,900 1,305.15 1,949.00 9,900 7350.00 - - 438.85 9,900 - - - - - -
- - - - - - 9,900 1,261.85 1,899.15 9,900 7400.00 750 100.05 379.95 75 -9.00 390.00 - 8 - 26,850
- - - - - - 9,900 1,215.65 1,836.40 9,900 7450.00 - - 444.70 9,900 - - - - - -
675 - - - 1,400.00 - 525 1,238.65 1,783.05 450 7500.00 75 327.20 380.00 225 -20.80 338.00 62.59 29 1,200 3,825
- - - - - - 9,900 1,058.95 1,849.35 9,900 7550.00 75 30.20 545.70 9,900 - - - - - -
- - - - - - 9,900 991.90 1,796.95 9,900 7600.00 75 210.05 488.00 1,200 43.00 493.00 73.39 17 -1,200 4,575
- - - - - - 9,900 990.05 1,825.50 9,900 7650.00 - - 573.60 9,900 - - - - - -
- - - - - - 9,900 913.75 1,728.20 9,900 7700.00 75 285.35 577.50 9,900 - 575.00 - - - 22,350
- - - - - - 9,900 874.40 1,659.70 9,900 7750.00 - - 577.50 9,900 - - - - - -
- - - - - - 9,900 828.70 1,633.80 9,900 7800.00 75 301.05 - - -351.00 389.00 - 6 -375 10,275
- - - - - - 9,900 788.60 1,591.90 9,900 7850.00 - - 600.60 9,900 - - - - - -
- - - - - - - - 1,546.50 9,900 7900.00 75 305.05 573.60 9,900 - - - - - -
- - - - - - - - 1,477.70 9,900 7950.00 - - - - - - - - - -
59,925 -150 12 - 1,235.00 -86.45 750 897.20 1,351.50 75 8000.00 75 450.25 475.00 75 4.00 455.10 56.80 161 2,175 40,125
- - - - - - - - 1,455.30 9,900 8050.00 - - 693.00 9,900 - - - - - -
- - - - - - - - 1,400.75 9,900 8100.00 75 440.10 599.95 75 -460.00 440.00 - 1 - 3,300
- - - - - - - - 1,504.80 9,900 8150.00 - - 839.70 9,900 - - - - - -
49,500 - - - 3,210.00 - - - 1,455.00 9,900 8200.00 75 250.05 871.45 9,900 - - - - - -
- - - - - - - - 1,395.30 9,900 8250.00 - - 868.95 9,900 - - - - - -
82,500 - - - 1,888.95 - - - 1,345.50 9,900 8300.00 75 310.15 773.45 150 - 836.00 - - - 15,075
- - - - - - - - 1,252.30 9,900 8350.00 - - 748.65 9,900 - - - - - -
75 - - - 1,000.00 - - - 1,195.90 9,900 8400.00 75 370.05 748.65 9,900 - - - - - -
- - - - - - - - - - 8450.00 - - 748.65 9,900 - - - - - -
229,050 -450 16 40.46 870.00 -107.50 150 863.60 961.35 150 8500.00 75 591.15 684.40 150 19.00 620.00 - 10 -150 8,175
- - - - - - - - 1,148.60 9,900 8550.00 - - 905.65 9,900 - - - - - -
868,500 - - - 605.00 - 525 814.80 1,085.30 9,900 8600.00 2,475 550.05 1,499.95 2,475 0.45 550.45 - 2 - 23,625
- - - - - - - - - - 8650.00 - - - - - - - - - -
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide
39,900 75 7 36.73 700.00 -139.00 2,475 476.00 1,700.00 75 8700.00 2,475 500.05 - - - 740.00 - - - 75

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NI… 1/3
4/9/2020 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 OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
- - - - - - - - - - 8750.00 - - - - - - - - - -
600 - - - 645.00 - 75 645.00 1,728.15 375 8800.00 75 635.00 750.00 3,000 711.00 720.00 85.31 3 75 8,475
- - - - - - - - 1,976.15 9,900 8850.00 - - 1,992.80 9,900 - - - - - -
375 - - - 782.35 - 750 5.70 1,217.95 75 8900.00 2,400 650.05 1,526.75 75 0.05 650.05 - 1 - 47,775
- - - - - - - - 1,368.40 9,900 8950.00 - - 1,571.25 9,900 - - - - - -
18,300 -225 107 36.30 565.00 -72.95 825 565.00 592.00 75 9000.00 150 755.00 837.10 225 74.05 824.05 - 41 -75 331,750
- - - - - - - - - - 9050.00 - - - - - - - - - -
- - - - - - 750 0.15 - - 9100.00 1,500 685.05 2,292.65 150 - 840.00 - - - 2,925
- - - - - - 75 5.00 - - 9150.00 - - - - - - - - - -
675 - 4 - 600.00 -600.00 150 200.00 999.95 750 9200.00 3,000 770.00 - - -250.00 650.00 - 9 -600 2,475
- - - - - - - - - - 9250.00 - - - - - - - - - -
- - - - - - 750 10.05 - - 9300.00 75 531.25 2,455.65 150 - 3.10 - - - 75
- - - - - - - - - - 9350.00 - - 1,363.25 9,900 - - - - - -
225 -300 4 - 750.00 150.00 750 1.05 694.90 750 9400.00 1,500 910.05 2,199.95 1,500 -790.00 850.00 - 16 -1,200 65,925
- - - - - - - - 802.60 9,900 9450.00 - - 1,500.25 9,900 - - - - - -
99,750 975 68 33.41 339.00 -57.55 75 328.75 350.00 150 9500.00 75 1,010.00 1,266.00 375 64.95 1,064.95 - 15 -150 67,875
- - - - - - - - - - 9550.00 - - - - - - - - - -
75 - - - 880.00 - 750 0.05 - - 9600.00 1,500 980.15 1,722.35 750 120.00 1,060.00 - 1 -75 1,491,600
- - - - - - - - - - 9650.00 - - - - - - - - - -
- - - - - - 300 0.10 - - 9700.00 75 880.05 1,248.00 450 - 1,250.00 - - - 2,625
- - - - - - - - - - 9750.00 - - - - - - - - - -
8,250 - - - 1,830.00 - 750 0.20 349.95 750 9800.00 75 1,050.05 2,438.15 1,500 - 1,710.05 - - - 111,375
- - - - - - - - - - 9850.00 - - - - - - - - - -
75 - - - 1,035.20 - 750 0.05 - - 9900.00 150 1,300.00 2,022.35 750 150.00 1,350.00 - 1 -75 1,457,625
- - - - - - - - - - 9950.00 - - 1,757.65 9,900 - - - - - -
421,725 7,350 451 32.87 200.00 -39.75 150 200.00 204.00 75 10000.00 75 1,392.80 1,466.95 75 87.45 1,430.00 45.69 117 7,425 268,350
- - - - - - - - - - 10050.00 9,900 1,123.20 - - - - - - - -
- - - - - - 7,500 0.65 - - 10100.00 600 1,420.00 - - 60.00 1,410.00 - 1 -75 113,550
- - - - - - - - - - 10150.00 9,900 1,275.40 - - - - - - - -
- - - - - - 900 0.35 - - 10200.00 600 1,450.00 3,233.75 225 -150.00 1,420.00 47.02 1 - 5,550
- - - - - - - - 538.00 9,900 10250.00 9,900 1,358.95 - - - - - - - -
150 - - - 100.05 - 750 25.05 - - 10300.00 600 1,560.00 1,766.00 300 -50.00 1,550.00 50.84 1 75 1,350
- - - - - - 900 1.60 - - 10400.00 600 1,605.00 3,414.95 750 -100.00 1,600.00 49.38 1 - 12,525
310,650 675 84 32.12 115.00 -25.55 300 106.00 139.00 75 10500.00 75 1,725.60 1,865.00 75 6.55 1,765.00 - - - 27,075
1,050 - - - 1,865.00 - 900 1.35 - - 10600.00 9,900 1,695.75 3,598.85 150 - 1,900.00 - - - 28,050
300 - - - 1,080.00 - 900 0.55 - - 10700.00 9,900 1,786.00 2,340.05 9,900 - 2,591.00 - - - 1,200
1,200 - - - 175.05 - 900 1.50 199.95 150 10800.00 600 1,950.00 2,452.20 9,900 - 2,200.00 - - - 13,125
150 - - - 1,510.00 - 900 0.55 386.45 9,900 10900.00 9,900 1,944.05 2,499.95 150 - 2,125.00 - - - 14,250
219,000 -75 214 32.39 63.25 -13.15 150 65.00 67.00 75 11000.00 225 1,768.45 2,471.75 150 -366.00 1,984.00 - 1 - 9,750
975 - - - 1,394.00 - 750 0.40 318.50 75 11100.00 9,900 2,122.00 4,067.90 375 - 2,225.40 - - - 300
1,425 - - - 18.10 - 75 20.50 306.75 150 11200.00 9,900 2,230.05 4,163.25 150 - 124.00 - - - 1,425
6,300 - - - 740.00 - 900 0.45 295.40 75 11300.00 9,900 2,310.25 4,259.10 150 - 2,439.00 - - - 148,125
525 - - - 1,075.00 - 900 3.15 284.45 75 11400.00 9,900 2,392.75 4,355.20 150 - 175.00 - - - 75
279,975 -975 76 32.41 44.00 -0.15 825 44.00 51.00 75 11500.00 450 2,681.25 3,053.65 75 120.00 2,720.00 - 6 -300 231,975
300 - - - 50.00 - 900 0.35 263.65 75 11600.00 9,900 2,591.75 3,060.50 9,900 - 2,930.00 - - - 375
150 - - - 40.00 - 900 0.55 274.70 9,900 11700.00 9,900 2,657.65 4,646.05 525 - 3,645.50 - - - 1,275
150 - - - 1,604.00 - 900 0.45 540.60 9,900 11800.00 9,900 2,745.05 3,100.00 150 - 3,165.00 - - - 1,875
1,725 - - - 1,230.00 - 900 1.85 540.85 75 11900.00 9,900 2,839.95 3,885.65 9,900 - 1,100.00 - - - 150
198,975 450 121 34.48 30.50 -0.85 75 29.00 30.95 75 12000.00 9,900 2,887.40 3,299.00 75 75.00 3,200.00 - 1 - 34,425
- - - - - - 900 0.35 217.85 75 12100.00 9,900 3,023.00 3,563.40 9,900 - - - - - -
- - - - - - 900 0.35 209.65 75 12200.00 9,900 3,115.30 3,661.25 9,900 - 3,400.00 - - - 600
150 - - - 31.00 - 900 0.40 129.95 75 12300.00 9,900 3,210.15 3,771.60 9,900 - 2,482.95 - - - 1,725
75 - - - 241.00 - 900 0.40 194.10 75 12400.00 9,900 3,335.05 3,883.00 9,900 -180.00 3,320.00 - 2 -150 148,350
521,700 -4,425 126 36.91 21.00 -3.65 3,750 21.00 21.25 75 12500.00 150 3,435.10 3,798.90 150 -659.90 3,440.00 - 1 -75 12,000
- - - - - - 900 0.45 179.70 75 12600.00 9,900 3,466.75 4,145.65 9,900 - - - - - -
- - - - - - 900 0.45 172.90 75 12700.00 9,900 3,566.00 4,252.90 9,900 - - - - - -
- - - - - - 900 0.35 166.30 75 12800.00 9,900 3,651.40 4,360.45 9,900 - - - - - -
- - - - - - 900 0.35 160.00 75 12900.00 9,900 3,741.65 4,466.80 9,900 - - - - - -
112,125 -225 31 38.71 17.35 -1.60 75 16.55 18.95 75 13000.00 9,900 3,832.70 4,571.45 9,900 - 4,900.00 - - - 300
- - - - - - 900 1.95 148.10 75 13100.00 9,900 3,927.80 4,694.10 9,900 - - - - - -
900 - - - 14.20 -0.05 900 2.25 59.95 225 13200.00 9,900 4,027.05 4,846.70 9,900 - - - - - -
75 - - - 115.90 - 75 2.15 137.00 75 13300.00 9,900 4,098.50 4,979.80 9,900 - - - - - -
- - - - - - 900 2.10 131.75 75 13400.00 9,900 4,197.75 5,069.40 9,900 - - - - - -
525 - - - 25.10 - 900 6.40 20.00 75 13500.00 9,900 4,292.35 5,179.65 9,900 - - - - - -
- - - - - - 900 1.45 121.85 75 13600.00 9,900 4,386.00 5,280.80 9,900 - - - - - -
- - - - - - 900 1.45 117.20 75 13700.00 9,900 4,474.85 5,389.25 9,900 - - - - - -
- - - - - - 900 1.45 112.70 75 13800.00 9,900 4,571.75 5,503.90 9,900 - - - - - -
- - - - - - 900 1.45 108.40 75 13900.00 9,900 4,657.65 5,617.40 9,900 - - - - - -
- - - - - - 75 7.00 104.25 75 14000.00 9,900 4,900.05 5,788.15 9,900 - - - - - -
- - - - - - 900 1.45 100.25 75 14100.00 9,900 4,799.10 5,895.85 9,900 - - - - - -
- - - - - - 900 1.45 96.40 75 14200.00 9,900 4,889.80 6,006.10 9,900 - - - - - -
- - - - - - 900 1.45 92.70 75 14300.00 9,900 4,976.10 6,303.50 9,900 - - - - - -
- - - - - - 900 1.45 89.15 75 14400.00 9,900 5,063.85 6,232.70 9,900 - - - - - -
- - - - - - 900 1.45 85.70 75 14500.00 9,900 5,160.10 6,341.25 9,900 - - - - - -
- - - - - - 900 1.45 82.40 75 14600.00 9,900 5,244.35 6,153.75 9,900 - - - - - -
- - - - - - 900 1.45 79.25 75 14700.00 9,900 5,334.60 6,266.30 9,900 - - - - - -
- - - - - - 900 0.10 76.15 75 14800.00 9,900 5,424.85 6,365.70 9,900 - - - - - -
NCFM3,540,525
Total Online EMERGE 1,324EMERGE-ITP KRA Ticker Recently Viewed Quotes
604 Hide Total
4,885,225

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTIDX&symbol=NI… 2/3
4/9/2020 NSE - National Stock Exchange of India Ltd.

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 options are in-the-money.

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?segmentLink=17&instrument=OPTIDX&symbol=NI… 3/3