5/27/2020 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
9,041.50
12.45 0.14% 

Equity Enter company name or symbol Normal Market is Open May 27, 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 9041.50  As on May 27, 2020 10:06:50 IST

View Options Contracts for: NIFTY OR Search for an underlying stock: Filter by: Expiry Date 28MAY2020 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 C
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
2,550 - 3 336.78 2,920.90 -67.10 75 2,916.75 2,931.05 75 6100.00 54,975 0.05 0.10 73,350 -0.05 0.05 213.76 512 -150 473,025
- - - - - - 75 2,714.45 2,920.70 75 6150.00 - - 0.60 750 - - - - - -
75 - - - - - 7,350 2,590.20 3,024.80 7,350 6200.00 4,500 0.05 0.30 750 -0.20 0.05 205.33 1 - 13,200
- - - - - - 7,350 2,477.50 2,974.85 7,350 6250.00 - - 1.40 1,500 - - - - - -
75 - - - - - 7,350 2,490.20 2,924.80 7,350 6300.00 2,100 0.10 0.25 750 -0.20 0.05 197.03 1 - 14,100
- - - - - - 7,350 2,250.40 2,874.85 7,350 6350.00 - - 1.15 1,200 - - - - - -
75 - - - - - 7,350 2,390.20 2,824.80 7,350 6400.00 2,550 0.05 0.60 150 -0.20 0.05 188.85 1 - 2,100
- - - - - - 7,350 2,297.50 2,774.85 7,350 6450.00 - - 1.15 1,500 - - - - - -
28,950 - - - - - 300 2,517.10 2,524.20 75 6500.00 9,150 0.10 0.15 1,200 -0.25 0.10 200.41 20 -225 195,000
- - - - - - 7,350 2,207.40 2,674.85 7,350 6550.00 - - 1.15 1,500 - - - - - -
- - - - - - 75 2,300.75 2,577.05 75 6600.00 2,850 0.10 0.55 1,200 -0.15 0.10 181.60 2 - 8,850
- - - - - - 7,350 2,117.40 2,574.85 7,350 6650.00 - - 1.15 1,500 - - - - - -
- - - - - - 75 2,203.65 2,348.90 75 6700.00 - - 0.30 675 - - - - - 4,425
- - - - - - 7,350 1,850.40 2,474.85 7,350 6750.00 - - 1.15 1,500 - - - - - -
- - - - - - 75 2,157.20 2,376.15 675 6800.00 3,750 0.05 0.55 450 0.10 0.60 192.46 2 - 4,500
- - - - - - 7,350 1,937.50 2,374.85 7,350 6850.00 - - 1.20 4,800 - - - - - -
- - - - - - 75 2,013.85 2,160.90 75 6900.00 1,500 0.05 0.20 75 -0.25 0.05 - 1 - 2,550
- - - - - - 7,350 1,847.50 2,274.85 7,350 6950.00 1,200 0.10 0.80 900 - - - - - 1,275
104,475 -75 12 - 2,019.70 -6.50 150 2,021.50 2,029.90 75 7000.00 600 0.25 0.30 9,525 -0.15 0.25 163.41 211 -3,075 451,125
- - - - - - 7,350 1,550.40 2,174.85 7,350 7050.00 75 0.05 0.95 150 - - - - - -
75 - - - - - 75 1,823.30 2,064.55 75 7100.00 75 0.20 0.45 150 - - - - - 7,500
- - - - - - 7,350 1,667.50 2,074.85 7,350 7150.00 - - 0.95 150 - - - - - -
150 - - - - - 75 1,735.95 1,955.00 75 7200.00 1,950 0.10 0.25 150 -0.20 0.10 133.78 6 75 20,175
- - - - - - 7,350 1,577.50 1,974.85 7,350 7250.00 2,400 0.10 0.95 150 - - - - - -
150 - - - - - 150 1,615.10 1,797.90 75 7300.00 150 0.30 0.40 75 -0.15 0.30 146.40 36 -1,425 15,825
- - - - - - 7,350 1,250.40 1,874.85 7,350 7350.00 2,400 0.10 0.95 150 - - - - - -
375 - - - - - 75 1,539.40 1,759.30 75 7400.00 375 0.25 0.60 300 - - - - - 12,000
- - - - - - 75 1,210.65 1,715.20 75 7450.00 900 0.15 0.85 900 - - - - - 1,200
102,075 -1,500 268 - 1,531.75 6.15 150 1,525.70 1,529.90 225 7500.00 3,000 0.40 0.45 5,625 -0.10 0.45 125.26 1,034 -75 1,623,150
- - - - - - 75 1,418.70 1,530.85 75 7550.00 300 0.15 0.85 75 -0.50 0.10 107.32 1 - 2,400
75 - - - - - 1,125 1,339.10 1,485.25 1,125 7600.00 150 0.35 0.45 150 -0.10 0.45 115.52 23 225 17,025
- - - - - - 75 1,315.65 1,431.15 75 7650.00 300 0.15 0.65 600 - - - - - 825
3,900 - - - - - 225 1,317.25 1,331.05 75 7700.00 300 0.30 0.45 75 -0.25 0.45 110.10 30 -600 38,700
- - - - - - 1,200 1,225.60 1,319.60 75 7750.00 150 0.15 0.90 600 0.25 0.95 114.76 2 150 1,575
750 - - - - - 75 1,181.05 1,294.90 75 7800.00 150 0.30 0.40 600 -0.05 0.40 97.93 98 -1,200 160,875
- - - - - - 1,200 1,139.15 1,212.85 75 7850.00 675 0.20 0.85 150 -0.55 0.20 - 3 - 3,000
675 - - - - - 75 1,085.15 1,161.20 75 7900.00 3,675 0.40 0.45 225 -0.15 0.45 91.41 194 2,175 138,600
75 - - - - - 7,350 1,002.30 1,259.35 7,350 7950.00 300 0.30 0.60 225 - 0.60 - 1 - 4,125
454,575 -13,725 255 - 1,030.00 -1.80 1,275 1,024.25 1,027.50 75 8000.00 10,950 0.50 0.55 12,150 -0.30 0.55 89.07 2,700 -16,800 1,857,075
75 - - - - - 1,125 933.00 999.65 1,125 8050.00 150 0.40 0.70 75 - 0.60 - 2 - 6,600
6,075 - - - - - 1,500 918.70 932.85 1,500 8100.00 375 0.50 0.55 3,225 -0.30 0.55 80.02 451 3,600 134,250
75 - - - - - 75 855.60 894.90 75 8150.00 450 0.40 0.70 75 -0.30 0.60 75.89 3 -150 6,075
7,500 - 1 85.98 817.85 -14.55 675 822.75 830.25 675 8200.00 7,425 0.60 0.65 675 -0.40 0.60 73.04 1,114 -26,400 304,125
75 - - - - - 75 756.25 795.45 75 8250.00 600 0.60 0.80 75 -0.40 0.70 71.44 48 900 22,575
3,975 - - - - - 300 722.55 729.70 1,575 8300.00 2,325 0.85 0.90 2,025 -0.50 0.85 67.57 4,120 -35,250 570,750
75 - - - - - 75 657.30 686.60 75 8350.00 2,025 0.85 0.95 450 -0.55 0.85 63.64 49 - 18,675
5,175 - 5 - 613.50 -35.95 1,350 621.10 632.80 75 8400.00 3,900 1.10 1.15 5,250 -0.60 1.15 60.00 4,182 -43,200 416,850
- - - - - - 75 561.35 585.95 75 8450.00 1,350 1.15 1.30 1,350 -1.00 1.15 57.12 219 2,775 22,650
256,200 2,325 278 - 527.00 -11.25 75 527.10 529.10 300 8500.00 4,350 1.40 1.45 3,750 -1.15 1.45 54.36 15,447 -71,700 2,718,150
1,125 - 1 - 456.10 -19.25 300 474.05 479.60 600 8550.00 375 1.80 1.90 150 -1.50 1.90 52.26 1,961 -11,400 47,925
26,475 -750 46 - 420.95 -22.60 300 426.70 429.50 75 8600.00 1,125 2.30 2.40 5,100 -2.00 2.30 49.83 19,608 -28,500 1,295,175
4,875 - - - - - 1,950 374.00 382.10 375 8650.00 1,575 2.95 3.05 1,050 -2.20 3.00 46.91 7,151 -375 165,525
77,850 6,225 351 - 330.00 -18.70 75 329.40 331.55 75 8700.00 1,425 4.15 4.20 375 -3.20 4.15 45.11 40,623 186,375 1,717,125
3,525 -375 17 - 250.00 -50.45 1,200 280.35 283.85 150 8750.00 525 6.15 6.25 1,875 -3.65 6.25 43.63 19,513 130,350 353,625
154,050 7,950 2,194 - 236.50 -14.60 75 235.40 236.80 75 8800.00 525 9.90 9.95 1,950 -4.60 10.00 42.73 89,165 449,475 2,417,325
15,225 -1,575 159 30.63 192.50 -16.15 1,125 190.55 192.45 150 8850.00 150 15.65 15.75 525 -5.85 15.80 42.31 28,790 158,025 400,125
314,100 43,500 11,274 28.63 151.00 -16.10 150 150.35 151.10 75 8900.00 225 24.75 24.90 675 -6.50 25.00 41.84 113,028 875,550 2,413,950
186,900 81,450 7,127 30.96 113.30 -16.40 75 113.10 113.85 225 8950.00 75 37.40 37.60 600 -7.70 37.60 41.93 40,878 268,500 528,300
2,466,450 472,950 100,013 32.08 81.85 -17.05 525 81.50 81.80 225 9000.00 225 55.65 55.85 375 -8.65 55.90 42.18 159,712 834,825 3,981,900
1,066,800 531,075 61,118 32.70 55.40 -19.15 2,250 55.05 55.45 150 9050.00 450 79.30 79.55 75 -9.20 79.65 43.23 34,509 244,650 532,950
3,353,625 1,135,950 173,270 33.50 35.95 -17.85 450 35.80 35.95 75 9100.00 225 109.45 110.00 75 -9.65 109.45 44.66 68,537 139,200 1,089,975
1,111,200 358,425 54,615 34.06 21.95 -15.70 75 21.95 22.10 150 9150.00 150 145.55 146.40 75 -7.65 146.00 47.42 4,422 17,325 135,975
3,492,600 534,375 126,405 34.87 13.25 -12.65 825 13.25 13.35 4,275 9200.00 75 186.25 187.00 150 -3.45 186.30 50.72 11,874 1,050 571,125
665,025 219,450 31,859 35.39 7.70 -9.20 2,175 7.70 7.80 1,800 9250.00 75 230.60 232.70 75 -0.90 231.00 51.62 131 825 16,800
2,357,775 -59,100 74,702 36.64 4.70 -6.05 150 4.70 4.75 2,025 9300.00 150 277.65 279.10 225 3.30 279.75 56.92 2,508 15,900 416,850
346,200 -56,925 19,621 38.38 3.00 -3.60 4,500 2.90 3.00 2,700 9350.00 2,175 322.55 330.60 2,100 8.55 330.00 - 1 - 6,150
NCFM Online
1,806,150 EMERGE
85,275 EMERGE-ITP
50,791 39.95 KRA -2.25 15,225
1.90 1.85 1.90 10,425 9400.00 150 374.30 376.05
Ticker 150Recently
11.30 Viewed
377.40 Quotes
63.50 415 Hide
-225 229,275

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIF… 1/3
5/27/2020 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 OI C
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng in OI
273,825 -51,600 4,135 42.14 1.40 -1.10 1,650 1.35 1.40 1,050 9450.00 150 422.45 426.70 75 10.65 425.15 75.39 9 -150 13,050
2,534,250 -175,950 41,073 45.00 1.20 -0.80 33,675 1.20 1.25 42,600 9500.00 75 473.45 475.35 75 10.40 473.15 76.30 374 675 643,425
165,675 -7,125 2,312 48.19 1.10 -0.40 3,900 1.05 1.15 13,425 9550.00 1,350 520.35 528.20 300 - - - - - 4,200
1,046,550 -123,525 10,555 50.34 0.90 -0.25 2,175 0.90 0.95 18,675 9600.00 600 571.90 576.35 1,125 19.30 588.00 73.85 19 -150 65,250
51,075 225 333 53.96 0.80 -0.35 3,150 0.80 0.90 1,350 9650.00 1,125 619.85 627.60 675 - - - - - 1,125
696,525 -41,925 4,105 57.03 0.70 -0.30 750 0.70 0.75 6,825 9700.00 1,425 671.85 678.05 75 19.75 680.00 85.12 17 -450 162,975
31,275 -450 38 61.06 0.55 -0.45 975 0.60 0.70 3,075 9750.00 825 717.80 727.40 75 101.15 716.10 - 1 - 1,800
899,100 -9,225 1,409 61.43 0.40 -0.35 3,375 0.40 0.45 6,225 9800.00 675 771.45 775.55 150 18.00 775.00 90.09 103 75 114,675
37,800 150 42 63.94 0.50 -0.40 2,925 0.40 0.50 675 9850.00 75 813.10 830.85 75 - - - - - 3,600
411,450 -5,025 983 67.19 0.45 -0.30 4,650 0.35 0.45 3,600 9900.00 375 870.50 875.55 75 15.00 875.00 102.38 10 -75 46,500
33,900 -3,525 80 71.28 0.40 -0.45 75 0.45 0.60 750 9950.00 75 911.30 927.70 75 - - - - - 225
2,200,425 -48,075 5,739 75.32 0.40 -0.35 7,275 0.40 0.45 43,650 10000.00 150 971.45 974.30 150 5.60 971.00 134.54 70 -1,125 249,000
11,775 -375 81 78.53 0.25 -0.60 675 0.30 0.45 675 10050.00 75 998.70 1,043.20 75 - - - - - 150
284,250 -1,200 622 79.87 0.40 -0.30 600 0.40 0.45 14,250 10100.00 75 1,064.75 1,076.70 75 - - - - - 9,225
6,600 -825 12 80.66 0.20 -0.70 900 0.25 0.65 1,500 10150.00 75 1,113.45 1,128.55 75 - - - - - 600
339,600 -8,550 244 84.91 0.35 -0.20 2,325 0.30 0.35 825 10200.00 750 1,169.90 1,174.25 75 - - - - - 36,975
2,550 - - - - - 525 0.10 0.65 1,200 10250.00 75 1,200.55 1,239.50 75 - - - - - -
216,825 4,725 304 90.91 0.20 -0.25 30,825 0.20 0.30 9,300 10300.00 150 1,268.90 1,274.90 150 - - - - - 5,550
- - - - - - 600 0.05 0.70 1,500 10350.00 75 1,256.25 1,371.20 75 - - - - - -
149,025 4,725 168 93.83 0.25 -0.25 4,500 0.25 0.35 4,650 10400.00 75 1,328.25 1,386.75 75 - - - - - 2,700
5,400 150 16 98.30 0.10 -0.20 900 0.10 0.50 7,500 10450.00 75 1,378.20 1,481.65 75 1,380.10 1,420.30 - 1 - -
798,975 206,100 5,559 102.62 0.30 -0.10 60,150 0.30 0.35 15,975 10500.00 225 1,469.95 1,474.65 375 2.40 1,470.00 177.43 111 -7,275 152,250
375 - - - - - 375 0.10 0.45 300 10550.00 7,350 1,310.20 1,645.55 7,350 - - - - - -
71,100 7,500 127 97.33 0.20 -0.20 18,675 0.10 0.25 150 10600.00 150 1,555.45 1,577.75 75 1.20 1,568.65 - 1 - 11,925
- - - - - - - - 0.50 7,500 10650.00 7,350 1,410.20 1,756.25 7,350 - - - - - -
92,400 3,600 371 102.48 0.15 -0.30 11,025 0.05 0.15 3,225 10700.00 75 1,671.10 1,678.20 75 3.30 1,671.35 - 3 -150 3,600
6,375 - 12 115.13 0.30 -0.20 75 0.15 0.30 1,500 10750.00 7,350 1,510.20 1,866.60 7,350 - - - - - -
51,525 -1,800 83 102.18 0.20 -0.25 4,200 0.10 0.20 375 10800.00 150 1,756.85 1,778.10 75 - - - - - 3,075
- - - - - - - - 0.50 7,500 10850.00 7,350 1,610.20 1,979.85 7,350 - - - - - -
32,550 1,275 30 112.59 0.05 -0.30 6,750 0.05 0.15 225 10900.00 75 1,813.85 1,878.50 375 - - - - - 150
1,200 - - - - - 300 0.05 0.40 7,500 10950.00 7,350 1,710.20 2,089.60 7,350 - - - - - -
789,600 98,550 2,023 124.23 0.20 -0.15 62,550 0.15 0.20 66,600 11000.00 375 1,968.85 1,974.20 75 10.10 1,971.00 215.90 173 -8,700 290,025
- - - - - - - - 0.40 7,500 11050.00 7,350 1,810.20 2,198.80 7,350 - - - - - -
17,625 375 36 133.90 0.05 -0.35 6,825 0.05 0.20 150 11100.00 75 1,934.90 2,273.90 75 113.00 2,098.00 - 1 - 600
300 - - - - - 75 0.15 0.45 900 11150.00 7,350 1,910.20 2,307.05 7,350 - - - - - -
20,850 -75 37 121.03 0.05 -0.35 3,600 0.05 0.10 1,200 11200.00 75 2,153.70 2,177.75 75 - - - - - 6,075
675 - - - - - 75 0.05 0.75 900 11250.00 7,350 2,010.20 2,419.05 7,350 - - - - - -
11,775 -150 6 132.03 0.30 0.15 525 0.10 0.25 150 11300.00 75 2,138.25 2,383.45 75 51.20 2,246.20 - 2 - 1,575
- - - - - - - - 0.85 1,200 11350.00 7,350 2,110.20 2,530.95 7,350 - - - - - -
18,225 2,850 50 141.05 0.15 -0.25 - - 0.15 3,375 11400.00 150 2,357.00 2,376.00 75 42.35 2,393.10 221.61 2 - 13,275
- - - - - - - - 0.90 6,000 11450.00 7,350 2,210.20 2,641.20 7,350 - - - - - -
183,150 11,550 434 145.83 0.20 - 3,225 0.15 0.20 17,775 11500.00 75 2,466.00 2,474.35 75 17.05 2,480.00 256.73 65 -4,350 49,500
- - - - - - - - 0.85 1,500 11550.00 7,350 2,310.20 2,747.70 7,350 - - - - - -
7,350 -75 2 150.56 0.15 -0.30 1,350 0.15 0.40 900 11600.00 75 2,433.35 2,741.25 150 - - - - - 375
75 - - - - - - - 0.75 1,200 11650.00 7,350 2,410.20 2,858.85 7,350 - - - - - -
10,800 - 4 155.23 0.15 -0.05 1,125 0.15 0.25 75 11700.00 75 2,623.65 2,686.65 75 - - - - - 975
- - - - - - - - 0.95 1,200 11750.00 7,350 2,510.20 2,970.30 7,350 - - - - - -
19,275 1,200 49 - 0.05 -0.35 2,700 0.05 0.10 300 11800.00 375 2,746.30 2,785.25 75 - - - - - 300
- - - - - - - - 0.95 1,200 11850.00 7,350 2,610.20 3,080.55 7,350 - - - - - -
- - - - - - 1,200 0.05 0.45 4,500 11900.00 75 2,721.70 3,070.00 75 - - - - - -
- - - - - - - - 0.95 1,200 11950.00 7,350 2,710.20 3,189.40 7,350 - - - - - -
302,850 -14,475 787 172.76 0.20 -0.15 69,000 0.15 0.20 1,350 12000.00 300 2,965.65 2,975.15 300 13.90 2,993.90 264.95 13 600 83,625
- - - - - - - - 0.95 1,200 12050.00 7,350 2,810.20 3,302.35 7,350 - - - - - -
27,600 -75 3 168.27 0.10 -0.25 4,500 0.05 0.35 1,200 12100.00 600 2,994.60 3,285.85 75 - - - - - -
4,350 - - - - - - - 0.10 75 12150.00 7,350 2,910.20 3,412.60 7,350 - - - - - -
7,725 -300 16 - 0.05 -0.05 2,175 0.05 0.35 1,500 12200.00 150 3,157.85 3,191.95 150 - - - - - 150
1,575 - - - - - 150 0.05 0.85 1,200 12250.00 7,350 3,010.20 3,521.80 7,350 - - - - - -
12,075 - - - - - 2,850 0.05 0.25 375 12300.00 75 3,095.70 3,309.00 150 - - - - - -
- - - - - - - - 0.95 75 12350.00 7,350 2,850.40 3,629.80 7,350 - - - - - -
3,600 - - - - - 2,700 0.05 0.30 75 12400.00 75 3,290.35 3,486.15 75 - - - - - 375
- - - - - - - - 1.00 4,800 12450.00 7,350 2,950.40 3,741.45 7,350 - - - - - -
194,325 -1,050 399 185.26 0.15 0.05 13,500 0.10 0.15 50,550 12500.00 75 3,465.50 3,479.45 75 20.00 3,475.00 - 11 - 35,700
2,250 - - - - - - - 1.00 4,800 12550.00 7,350 3,050.40 3,851.60 7,350 - - - - - -
- - - - - - - - 0.65 300 12600.00 150 3,383.15 3,784.55 7,350 - - - - - -
- - - - - - - - 1.00 4,800 12650.00 7,350 3,150.40 3,960.40 7,350 - - - - - -
- - - - - - - - 0.70 150 12700.00 75 3,616.00 3,784.95 150 - - - - - -
10,050 - - - - - - - 0.20 2,175 12750.00 7,350 3,250.40 4,070.65 7,350 - - - - - -
3,750 - - - - - 3,675 0.05 0.40 675 12800.00 75 3,695.20 3,887.10 75 - - - - - -
- - - - - - - - 1.30 4,500 12850.00 7,350 3,350.40 4,182.35 7,350 - - - - - -
- - - - - - - - 0.45 1,200 12900.00 600 3,671.65 4,090.30 7,350 - - - - - -
1,950 - - - - - 1,350 0.05 0.35 825 12950.00 7,350 3,450.40 4,292.60 7,350 - - - - - -
115,050 - 49 211.64 0.15 -0.15 12,825 0.15 0.20 3,075 13000.00 75 3,963.00 3,980.05 75 12.50 3,972.00 - 1 - 70,575
- - - - - - - - 1.25 4,500 13050.00 7,350 3,550.40 4,403.10 7,350 - - - - - -
75 - - - - - 75 0.05 0.45 1,200 13100.00 75 4,061.15 4,076.45 75 - - - - - 75
- - - - - - - - 0.45 1,200 13150.00 600 4,001.10 4,452.65 150 - - - - - -
Total 30,647,550 796,713 674,327 27,700,200 T

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.
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?symbolCode=-10006&symbol=NIFTY&symbol=NIF… 2/3
5/27/2020 NSE - National Stock Exchange of India Ltd.

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?symbolCode=-10006&symbol=NIFTY&symbol=NIF… 3/3