Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11464.00  As on Oct 16, 2019 15:30:27 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 225 - - - 2,349.85 177.60 1,350 2,138.95 2,360.70 150 9200.00 450 0.25 0.45 450 -0.25 0.45 146.36 17 225 3,075 Graph
Graph - - - - - - 7,350 1,981.65 2,291.75 7,350 9250.00 75 0.10 0.60 75 - 0.50 - - - 75 Graph
Graph - - - - - - 7,350 1,931.10 2,288.25 7,350 9300.00 75 0.10 0.60 450 - 0.50 141.16 1 - 150 Graph
Graph - - - - - - 7,350 1,889.25 2,275.20 1,350 9350.00 75 0.10 0.80 75 - 0.15 - - - 150 Graph
Graph - - - - - - 7,350 1,935.65 2,186.10 1,350 9400.00 - - 0.80 75 -0.25 0.10 117.43 2 -150 - Graph
Graph - - - - - - 7,350 1,795.60 2,152.05 1,350 9450.00 - - 0.80 225 -0.50 0.10 114.52 3 -225 225 Graph
Graph - - - - - - 1,350 1,938.20 2,082.45 1,350 9500.00 - - 0.60 600 -0.50 0.10 111.62 61 -4,575 75 Graph
Graph - - - - - - 7,350 1,743.90 2,047.40 1,350 9550.00 450 0.10 0.75 75 0.15 0.95 133.07 1 75 675 Graph
Graph - - - - - - 1,350 1,836.30 1,976.00 1,350 9600.00 - - 0.95 150 -0.40 0.15 109.29 2 -150 - Graph
Graph - - - - - - 7,350 1,638.80 1,947.00 1,275 9650.00 375 0.10 0.85 150 - 0.75 - - - 375 Graph
Graph - - - - - - 75 1,735.10 1,870.20 1,275 9700.00 75 0.10 0.95 150 0.15 0.35 111.26 2 - 150 Graph
Graph - - - - - - 1,275 1,658.75 1,821.15 1,275 9750.00 - - 0.95 150 -0.60 0.10 97.27 2 -75 225 Graph
Graph - - - - - - 75 1,639.00 1,768.95 1,275 9800.00 300 0.15 0.80 75 -0.15 0.15 97.55 3 -225 750 Graph
Graph - - - - - - 7,350 1,457.55 1,741.50 7,350 9850.00 - - 0.95 150 -0.45 0.20 96.96 1 - 75 Graph
Graph - - - - - - 7,350 1,413.10 1,662.55 75 9900.00 - - 0.95 150 -0.40 0.20 93.99 3 - 225 Graph
Graph - - - - - - 7,350 1,368.35 1,641.45 1,275 9950.00 - - 0.95 150 -0.35 0.20 91.04 3 - 225 Graph
Graph 225 - - - 1,455.00 - 7,350 1,333.55 1,583.95 1,275 10000.00 75 0.30 0.40 4,650 -0.35 0.35 92.67 1,840 -27,675 499,725 Graph
Graph - - - - - - 1,275 1,264.85 1,534.40 1,275 10050.00 225 0.25 1.10 300 - - - - - - Graph
Graph - - - - - - 1,275 1,318.20 1,453.70 1,275 10100.00 900 0.10 0.40 675 -0.40 0.10 77.58 125 -750 4,200 Graph
Graph - - - - - - 1,275 1,271.40 1,401.25 1,275 10150.00 900 0.35 1.00 975 -0.40 0.35 83.48 1 -75 3,375 Graph
Graph - - - - - - 1,200 1,227.80 1,346.00 1,200 10200.00 2,325 0.35 0.50 450 -0.35 0.50 83.33 178 -1,425 45,900 Graph
Graph - - - - - - 75 1,180.65 1,294.95 7,350 10250.00 525 0.55 0.70 750 -0.25 0.70 83.08 21 150 2,700 Graph
Graph 75 - - - 1,042.30 - 7,350 1,019.45 1,290.85 7,350 10300.00 75 0.55 0.80 75 -0.30 0.60 78.55 695 -4,050 121,500 Graph
Graph 75 - - - 1,033.90 - 1,200 994.40 1,187.20 7,350 10350.00 450 0.10 0.60 450 -0.80 0.30 70.27 118 -375 1,200 Graph
Graph 150 - - - 1,012.20 - 7,350 894.90 1,184.20 7,350 10400.00 450 0.65 0.80 375 -0.25 0.65 72.83 879 3,150 177,975 Graph
Graph - - - - - - 1,200 980.30 1,077.00 7,350 10450.00 2,925 0.50 0.75 675 -0.55 0.55 68.39 97 1,800 8,775 Graph
Graph - - - - - - 1,200 928.80 1,024.90 1,200 10500.00 2,400 0.50 0.60 1,350 -0.70 0.50 64.59 9,223 -43,500 1,024,500 Graph
Graph - - - - - - 75 898.00 973.40 7,350 10550.00 75 0.55 0.85 450 -0.90 0.50 61.48 2 - 525 Graph
Graph 300 -300 9 - 822.00 9.40 75 863.55 873.80 75 10600.00 375 0.55 0.65 4,500 -0.75 0.65 60.08 3,766 -11,400 298,275 Graph
Graph - - - - - - 75 782.15 858.10 7,350 10650.00 7,500 0.15 0.95 75 -0.75 0.65 56.89 336 -4,275 33,900 Graph
Graph 26,400 -6,900 96 - 767.35 54.75 75 763.60 771.80 150 10700.00 450 0.60 0.65 6,525 -1.05 0.60 53.21 12,011 -45,000 720,150 Graph
Graph 300 - - - 662.75 - 75 691.35 775.50 1,200 10750.00 3,075 0.30 0.95 150 -1.45 0.30 46.42 1,015 -11,850 24,300 Graph
Graph 3,375 -1,275 37 - 668.20 25.40 75 663.80 673.65 75 10800.00 1,050 0.80 0.90 4,575 -1.10 0.80 48.51 10,206 -120,300 453,675 Graph
Graph 150 -225 6 - 600.20 37.00 1,125 586.00 670.60 1,125 10850.00 375 0.55 1.00 3,675 -1.40 0.60 43.69 1,017 -14,100 56,025 Graph
Graph 6,300 -1,350 42 - 570.00 32.00 75 568.75 573.00 75 10900.00 4,275 0.80 0.85 975 -1.60 0.80 41.96 20,882 -324,900 505,575 Graph
Graph 675 -150 8 - 488.90 10.95 75 514.15 524.10 75 10950.00 4,500 0.55 1.00 4,725 -1.90 0.95 39.54 5,357 -102,375 54,675 Graph
Graph 91,125 -16,200 537 - 470.00 40.75 75 468.05 471.80 75 11000.00 75 0.95 1.00 2,400 -2.45 1.00 36.43 61,530 -394,275 1,096,125 Graph
Graph 4,200 -600 17 - 357.95 -26.05 75 414.80 423.15 75 11050.00 900 1.10 1.20 3,675 -2.70 1.20 33.88 12,186 -51,750 87,600 Graph
Graph 83,250 -23,550 792 - 368.90 38.80 75 369.00 372.10 75 11100.00 600 1.20 1.30 10,875 -3.50 1.30 30.74 86,765 -107,850 986,475 Graph
Graph 15,375 -2,325 109 - 282.50 - 75 314.70 323.05 75 11150.00 75 1.10 1.40 4,950 -4.75 1.40 27.49 39,468 -231,900 310,650 Graph
Graph 216,150 -69,900 5,317 - 270.45 35.65 75 269.70 272.30 75 11200.00 75 1.60 1.70 1,275 -7.65 1.70 24.62 168,165 -111,600 1,464,150 Graph
Graph 88,875 -22,125 2,232 - 222.00 32.85 75 219.60 222.50 75 11250.00 75 1.75 2.00 150 -11.70 2.05 21.54 134,333 -14,400 588,825 Graph
Graph 598,350 -263,625 41,230 - 173.40 26.60 75 172.55 174.00 150 11300.00 1,275 3.30 3.50 675 -18.20 3.40 19.52 361,806 -422,250 1,922,025 Graph
Graph 146,025 -178,050 29,078 15.21 128.20 20.20 75 126.00 126.95 300 11350.00 1,575 6.25 6.55 450 -25.90 6.55 18.00 247,627 -219,975 1,021,800 Graph
Graph 1,042,125 -421,425 279,134 14.42 83.90 8.50 225 83.65 84.50 750 11400.00 6,975 14.00 14.35 3,075 -34.95 14.35 17.34 491,417 802,500 2,524,650 Graph
Graph 1,110,825 184,875 303,810 15.36 50.40 2.10 10,725 50.40 50.45 675 11450.00 75 29.50 30.25 150 -42.00 30.00 17.21 237,860 762,375 1,140,825 Graph
Graph 2,113,650 498,300 530,700 15.68 26.30 -1.85 750 25.45 26.30 2,475 11500.00 150 55.20 56.45 1,425 -46.80 55.50 17.36 165,594 208,275 563,925 Graph
Graph 1,144,050 464,475 268,899 14.74 9.80 -4.40 750 9.70 10.20 2,325 11550.00 75 89.10 90.60 600 -47.00 90.00 17.50 9,098 27,375 43,050 Graph
Graph 1,582,050 187,200 310,490 15.38 3.80 -2.85 5,175 3.80 3.90 4,650 11600.00 375 133.10 134.50 75 -47.60 133.10 18.87 17,216 43,125 92,325 Graph
Graph 476,550 84,675 103,838 16.01 1.35 -1.65 225 1.30 1.40 6,150 11650.00 7,350 154.55 203.65 75 -39.35 183.25 23.97 106 1,950 6,150 Graph
Graph 905,325 -22,950 142,470 17.90 0.75 -1.00 27,900 0.65 0.75 4,200 11700.00 75 228.55 231.60 75 -43.05 230.90 26.26 536 825 10,875 Graph
Graph 74,400 -51,375 13,468 20.04 0.50 -0.55 75 0.50 0.60 1,200 11750.00 7,350 243.55 317.00 75 -155.70 291.30 40.34 8 150 1,875 Graph
Graph 441,075 -97,050 36,128 21.71 0.30 -0.60 4,725 0.30 0.35 675 11800.00 75 328.70 332.45 75 -33.20 340.25 44.36 492 -9,000 17,325 Graph
Graph 11,475 -6,150 790 25.80 0.45 -0.30 75 0.25 0.50 600 11850.00 1,050 348.00 407.90 1,050 - - - - - - Graph
Graph 228,450 -21,000 10,054 26.87 0.25 -0.40 61,350 0.20 0.30 13,500 11900.00 7,350 402.60 492.70 1,050 - 473.85 - - - 2,925 Graph
Graph 1,425 -300 270 30.72 0.35 - 75 0.20 0.50 75 11950.00 1,050 356.65 516.25 1,050 - - - - - - Graph
Graph 913,725 -107,475 10,642 32.31 0.25 -0.25 150 0.15 0.25 10,800 12000.00 75 486.35 568.55 75 - 575.00 - - - 1,425 Graph
Graph - - - - - - - - 0.75 6,000 12050.00 1,050 523.45 651.90 1,050 - - - - - - Graph
Graph 125,100 -19,425 896 36.79 0.20 -0.20 4,425 0.20 0.30 6,000 12100.00 1,050 579.95 652.20 75 - - - - - - Graph
Graph - -75 1 40.23 0.25 -0.35 - - 0.80 6,000 12150.00 1,050 613.20 762.50 1,050 - - - - - - Graph
Graph 44,700 -2,400 375 41.88 0.20 -0.30 525 0.20 0.30 1,500 12200.00 1,050 674.55 764.05 1,050 - - - - - - Graph
Graph 1,575 -225 9 39.37 0.05 -0.35 375 0.05 0.60 75 12250.00 7,350 741.10 884.35 1,050 - 924.90 - - - 75 Graph
Graph 7,875 2,025 33 47.90 0.25 0.05 5,400 0.05 0.25 3,750 12300.00 7,350 751.30 958.75 7,350 - - - - - - Graph
Graph - - - - - - - - 0.90 6,000 12350.00 7,350 832.30 1,003.25 7,350 - - - - - - Graph
Graph 1,275 - 2 56.11 0.45 0.25 1,275 0.10 0.35 6,000 12400.00 7,350 850.70 1,068.75 7,350 - - - - - - Graph
Graph - - - - - - - - 0.45 6,000 12450.00 7,350 922.55 1,113.35 7,350 - - - - - - Graph
Graph 80,100 -4,125 278 50.43 0.05 -0.20 4,350 0.05 0.15 2,025 12500.00 975 960.40 1,060.65 975 - - - - - - Graph
Graph 75 - - - 1.00 - 75 0.10 0.50 7,500 12550.00 7,350 1,011.75 1,216.20 7,350 - - - - - - Graph
Graph 6,825 - 2 54.74 0.05 -0.15 - - 0.05 150 12600.00 7,350 1,030.75 1,275.35 7,350 - - - - - - Graph
Graph 1,500 - 1 60.04 0.10 - - - 0.05 1,425 12650.00 7,350 1,126.40 1,205.80 975 - - - - - - Graph
Graph 375 - 1 62.26 0.10 -0.40 - - 0.50 7,500 12700.00 7,350 1,114.75 1,309.95 975 - - - - - - Graph
Graph 300 -75 1 66.66 0.15 - - - 0.10 150 12750.00 7,350 1,234.25 1,323.75 975 - - - - - - Graph
Graph - - - - - - - - 0.50 7,500 12800.00 975 1,209.10 1,494.55 7,350 - - - - - - Graph
Graph 150 - - - 0.05 - - - 0.50 7,500 12850.00 975 885.20 1,467.35 975 - - - - - - Graph
Graph 1,800 - - - 0.05 - - - 0.05 1,425 12900.00 975 1,344.40 1,458.20 975 - - - - - - Graph
Graph - -75 1 69.37 0.05 -0.35 - - 0.50 7,500 12950.00 975 943.65 1,652.60 7,350 - - - - - - Graph
Graph 18,000 - 178 71.41 0.05 - - - 0.10 13,500 13000.00 975 1,407.40 1,704.25 7,350 - - - - - - Graph
Graph 2,100 75 1 89.12 0.50 0.45 - - 0.45 75 13050.00 975 981.50 1,752.80 7,350 - - - - - - Graph
Graph - - - - - - - - 0.95 150 13100.00 975 1,506.50 1,741.45 975 - - - - - - Graph
Total 11,618,475 2,091,982 2,102,077 15,926,475 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.