Option Chain (Equity Derivatives)

Underlying Index: NIFTY 10840.65  As on Sep 18, 2019 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 - - - - - - 1,125 1,544.70 1,682.30 1,125 9250.00 150 0.20 0.50 150 0.05 0.15 98.69 1,828 450 600 Graph
Graph - - - - - - 7,350 1,459.10 1,629.40 1,125 9300.00 150 0.20 0.50 450 0.10 0.20 97.95 328 1,500 1,650 Graph
Graph - - - - - - 7,350 1,409.30 1,577.65 1,125 9350.00 75 0.10 0.80 1,500 - 0.10 89.51 1 -75 75 Graph
Graph - - - - - - 7,350 1,359.80 1,524.90 1,125 9400.00 75 0.20 0.70 450 -0.85 0.10 86.52 3 -75 75 Graph
Graph - - - - - - 7,350 1,300.45 1,472.80 1,125 9450.00 900 0.05 0.90 1,500 - - - - - - Graph
Graph 900 - - - 1,252.00 - 1,125 1,290.15 1,398.85 1,125 9500.00 900 0.05 0.90 1,500 - 0.10 - - - 675 Graph
Graph - - - - - - 7,350 1,190.05 1,414.10 1,125 9550.00 900 0.05 0.80 1,575 - - - - - - Graph
Graph - - - - - - 7,350 1,144.85 1,380.45 1,125 9600.00 900 0.05 0.80 1,575 - - - - - - Graph
Graph - - - - - - 7,350 1,099.80 1,304.35 1,125 9650.00 900 0.05 0.90 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,054.65 1,271.30 1,125 9700.00 900 0.05 0.90 1,500 - - - - - - Graph
Graph - - - - - - 7,350 1,009.50 1,194.05 1,125 9750.00 900 0.05 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 964.30 1,139.10 1,125 9800.00 900 0.05 0.70 3,000 - - - - - - Graph
Graph - - - - - - 7,350 919.25 1,084.00 1,125 9850.00 900 0.05 0.85 1,500 - - - - - - Graph
Graph - - - - - - 7,350 851.60 1,036.20 1,125 9900.00 525 0.20 0.55 450 -0.35 0.20 60.68 2 -150 675 Graph
Graph - - - - - - 1,125 826.50 981.40 1,125 9950.00 150 0.25 0.85 1,500 - 0.90 - - - 150 Graph
Graph - - - - - - 7,350 761.40 926.10 1,125 10000.00 1,500 0.55 0.60 3,075 -0.30 0.60 61.07 5,203 -14,100 468,000 Graph
Graph - - - - - - 1,125 762.35 855.40 1,125 10050.00 900 0.20 0.70 75 -0.25 0.25 52.61 91 -75 10,650 Graph
Graph - - - - - - 7,350 671.10 815.50 1,125 10100.00 450 0.45 0.60 525 -0.15 0.55 53.80 171 2,175 8,175 Graph
Graph - - - - - - 1,125 646.30 761.30 1,125 10150.00 900 0.15 0.85 1,500 - - - - - - Graph
Graph - - - - - - 75 630.45 673.45 75 10200.00 1,725 0.40 0.50 675 -0.35 0.50 46.60 960 -8,550 181,650 Graph
Graph - - - - - - 1,125 555.25 652.30 1,125 10250.00 900 0.20 0.90 3,000 - - - - - - Graph
Graph 150 - - - 539.00 - 75 547.45 565.65 75 10300.00 975 0.35 0.55 2,700 -0.75 0.55 40.39 2,373 -72,525 92,400 Graph
Graph - - - - - - 1,125 457.55 544.85 7,350 10350.00 3,000 0.30 0.75 75 -1.20 0.45 36.14 43 - 300 Graph
Graph 900 825 18 54.40 453.05 -141.00 75 450.55 465.90 75 10400.00 4,500 0.80 0.85 4,725 -1.05 0.80 35.27 16,471 109,800 581,025 Graph
Graph - - - - - - 75 380.40 435.45 75 10450.00 825 0.55 3.90 1,350 1.60 3.90 40.90 2,210 -8,025 10,275 Graph
Graph 2,100 525 46 51.05 359.35 24.00 75 352.35 361.20 75 10500.00 4,200 0.80 0.95 3,300 -2.30 0.80 28.15 55,088 55,350 790,725 Graph
Graph 750 600 11 46.81 310.80 25.55 75 302.05 314.95 75 10550.00 750 0.60 0.90 4,500 -3.05 0.90 24.96 33,570 -49,125 165,150 Graph
Graph 11,325 1,125 555 37.13 256.00 22.30 75 252.50 256.85 75 10600.00 525 1.25 1.40 1,650 -5.00 1.30 22.52 159,036 45,600 1,164,075 Graph
Graph 2,100 1,875 64 42.81 222.30 39.25 75 198.95 215.45 75 10650.00 1,200 1.85 2.20 75 -7.55 1.90 19.89 148,219 294,375 746,100 Graph
Graph 86,625 2,100 17,634 27.22 158.00 15.30 75 157.20 159.25 375 10700.00 1,200 4.40 5.00 150 -11.50 5.00 19.57 346,270 448,875 1,658,625 Graph
Graph 31,650 3,675 11,965 25.23 115.50 12.35 75 111.40 121.05 1,350 10750.00 675 9.25 9.95 825 -18.00 9.45 17.74 276,730 108,750 841,875 Graph
Graph 916,500 -30,375 196,432 21.05 72.50 1.80 1,200 72.50 74.20 750 10800.00 150 18.90 19.00 12,600 -26.35 19.00 16.27 556,223 30,375 1,887,900 Graph
Graph 1,120,425 159,600 307,091 19.04 40.00 -5.05 150 39.70 40.00 150 10850.00 6,525 36.00 36.50 450 -33.00 36.00 14.45 285,716 153,825 833,400 Graph
Graph 2,319,075 388,200 555,080 18.07 18.85 -7.95 1,275 18.50 18.85 750 10900.00 450 64.50 64.60 450 -36.10 64.50 12.18 255,585 -243,600 714,000 Graph
Graph 1,541,100 268,575 367,820 17.17 6.90 -8.25 1,350 6.50 6.90 1,725 10950.00 300 102.90 103.20 150 -34.25 103.70 - 40,980 -385,650 272,400 Graph
Graph 2,955,525 -180,525 481,461 17.89 2.80 -5.70 3,075 2.80 2.90 225 11000.00 75 147.40 149.10 150 -32.55 149.10 - 46,831 -237,225 515,850 Graph
Graph 1,967,475 284,250 243,698 19.58 1.45 -3.05 75 1.40 1.45 5,850 11050.00 75 193.85 198.20 75 -29.70 197.85 - 1,872 -10,275 95,700 Graph
Graph 2,397,000 -897,525 289,411 21.49 0.85 -1.85 9,675 0.85 0.95 675 11100.00 75 245.00 247.05 375 -26.90 246.75 - 3,439 -27,150 226,800 Graph
Graph 574,125 -376,350 57,818 23.51 0.55 -1.15 38,700 0.55 0.65 2,625 11150.00 75 294.50 297.50 75 -23.70 297.50 - 319 1,650 22,200 Graph
Graph 1,221,750 -570,225 86,615 26.43 0.50 -0.95 12,900 0.50 0.55 4,650 11200.00 75 337.45 348.05 75 -29.00 345.70 - 597 -7,500 21,225 Graph
Graph 265,800 -130,725 10,286 29.58 0.50 -0.55 2,400 0.45 0.50 600 11250.00 75 384.60 399.20 75 -29.95 389.05 - 45 -1,875 4,950 Graph
Graph 952,800 -143,175 30,076 31.83 0.40 -0.60 25,350 0.35 0.40 5,025 11300.00 75 434.50 450.90 75 -17.55 456.50 30.15 76 -975 7,725 Graph
Graph 63,675 -20,625 1,254 34.30 0.35 -0.45 15,075 0.35 0.45 5,475 11350.00 75 467.75 523.45 1,125 - - - - - - Graph
Graph 535,125 26,700 9,600 37.22 0.35 -0.55 600 0.35 0.40 28,125 11400.00 75 539.10 549.30 75 -40.95 527.00 - 42 -1,125 11,025 Graph
Graph 2,100 -3,525 92 39.44 0.30 -0.40 300 0.30 0.40 1,575 11450.00 1,125 549.15 758.30 1,125 - - - - - - Graph
Graph 356,625 15,000 4,487 42.24 0.30 -0.50 1,050 0.30 0.35 23,400 11500.00 75 634.85 649.20 75 -29.70 648.30 - 17 -450 825 Graph
Graph 1,275 - 8 47.56 0.50 - 1,200 0.20 0.50 900 11550.00 1,125 636.40 754.40 1,125 - 507.35 - - - 75 Graph
Graph 87,150 -2,550 483 46.90 0.25 -0.50 3,975 0.25 0.30 11,550 11600.00 300 720.15 767.05 300 - - - - - - Graph
Graph 675 -750 10 48.52 0.20 -0.20 375 0.20 0.75 6,000 11650.00 1,050 732.15 864.95 1,050 - - - - - - Graph
Graph 2,625 -225 44 53.18 0.30 -0.10 - - 0.30 1,425 11700.00 1,050 770.80 867.05 300 - - - - - - Graph
Graph - - - - - - - - 0.80 1,500 11750.00 7,350 821.95 975.05 1,050 - - - - - - Graph
Graph 13,800 -1,950 120 58.49 0.30 -0.40 300 0.25 0.30 975 11800.00 300 920.15 967.05 300 - - - - - - Graph
Graph 900 675 48 61.11 0.30 -0.20 150 0.20 0.35 1,950 11850.00 7,350 911.80 1,084.75 1,050 - - - - - - Graph
Graph 5,475 - 92 62.61 0.25 -0.20 - - 0.25 2,850 11900.00 1,050 983.80 1,066.05 75 - - - - - - Graph
Graph 675 - 9 62.21 0.15 -0.25 - - 0.40 225 11950.00 1,050 1,026.60 1,154.50 1,050 - - - - - - Graph
Graph 360,750 -75 1,328 64.64 0.15 -0.40 2,625 0.15 0.30 7,125 12000.00 300 1,120.05 1,167.00 75 - - - - - - Graph
Graph - - - - - - - - 0.75 3,000 12050.00 7,350 1,092.15 1,307.85 1,050 - - - - - - Graph
Graph - - - - - - - - 0.80 6,000 12100.00 7,350 1,137.45 1,358.30 1,050 - - - - - - Graph
Graph - - - - - - - - 0.80 6,000 12150.00 7,350 1,182.40 1,408.20 1,050 - - - - - - Graph
Graph - - - - - - - - 0.85 3,000 12200.00 7,350 1,227.65 1,457.35 1,050 - - - - - - Graph
Graph - - - - - - - - 0.85 3,000 12250.00 7,350 1,234.40 1,490.20 7,350 - - - - - - Graph
Graph - - - - - - - - 0.85 3,000 12300.00 7,350 1,279.50 1,552.75 7,350 - - - - - - Graph
Graph - - - - - - - - 0.85 3,000 12350.00 1,050 1,422.45 1,577.25 1,050 - - - - - - Graph
Graph - - - - - - - - 0.90 1,500 12400.00 7,350 1,369.75 1,643.80 7,350 - - - - - - Graph
Graph - - - - - - - - 0.80 1,500 12450.00 7,350 1,414.15 1,684.75 975 - - - - - - Graph
Graph - - - - - - - - 0.70 1,500 12500.00 975 1,564.80 1,751.80 7,350 - - - - - - Graph
Graph - - - - - - - - 0.80 1,500 12550.00 7,350 1,505.15 1,800.10 7,350 - - - - - - Graph
Graph - - - - - - 75 0.05 0.80 1,500 12600.00 7,350 1,549.75 1,831.15 975 - - - - - - Graph
Graph - - - - - - - - 0.80 1,500 12650.00 7,350 1,595.70 1,907.50 7,350 - - - - - - Graph
Graph - - - - - - - - 0.80 1,500 12700.00 7,350 1,640.50 1,935.75 975 - - - - - - Graph
Graph 450 - 900 109.05 0.45 0.15 - - 0.80 1,500 12750.00 7,350 1,685.85 2,004.60 7,350 - - - - - - Graph
Graph - -75 1 98.10 0.10 -0.35 - - 0.80 1,500 12800.00 7,350 1,814.35 2,040.65 975 - - - - - - Graph
Graph 75 75 1,201 107.93 0.25 -0.15 75 0.05 0.45 75 12850.00 7,350 1,776.10 2,093.10 975 - - - - - - Graph
Graph - - 300 111.92 0.30 -0.10 - - 0.50 900 12900.00 7,350 1,821.30 2,158.30 7,350 - - - - - - Graph
Graph 75 75 301 112.39 0.25 0.05 75 0.05 0.50 75 12950.00 7,350 1,866.40 2,275.00 7,350 - - - - - - Graph
Graph 75 -75 1 106.48 0.10 -0.30 75 0.10 0.50 900 13000.00 7,350 1,910.75 2,258.30 7,350 - - - - - - Graph
Graph 600 - 5,135 114.64 0.20 -0.25 75 0.05 0.35 75 13050.00 7,350 1,968.40 2,304.10 975 - - - - - - Graph
Graph 450 - - - 0.10 - - - 0.20 450 13100.00 7,350 2,033.50 2,390.25 7,350 - - - - - - Graph
Total 17,800,650 2,681,495 2,240,339 11,337,000 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.