Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11823.30  As on Jun 14, 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 - - - - - - 1,200 2,056.95 2,432.15 1,200 9650.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 2,010.60 2,349.80 1,200 9700.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,964.15 2,360.45 1,200 9750.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,917.85 2,249.80 1,200 9800.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,871.00 2,248.05 1,200 9850.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,824.90 2,149.80 1,200 9900.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,778.15 2,104.90 1,200 9950.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,731.70 2,049.80 1,200 10000.00 4,500 0.05 0.90 4,500 - - - - - - Graph
Graph - - - - - - 1,200 1,633.40 1,995.25 1,200 10050.00 4,500 0.05 2.80 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,615.15 1,949.80 1,200 10100.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,539.95 1,894.65 1,200 10150.00 4,500 0.05 2.50 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,515.15 1,849.85 1,200 10200.00 225 0.60 1.00 150 0.55 1.20 46.12 3 225 225 Graph
Graph - - - - - - 1,200 1,446.95 1,777.45 1,200 10250.00 4,500 0.05 1.80 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,415.15 1,749.85 1,200 10300.00 4,500 0.05 1.65 450 - - - - - - Graph
Graph - - - - - - 1,200 1,353.85 1,665.75 1,200 10350.00 4,500 0.05 1.85 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,315.15 1,539.75 1,200 10400.00 4,500 0.05 1.85 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,260.85 1,482.65 1,200 10450.00 4,500 0.05 1.80 3,000 0.10 0.60 36.50 3 - - Graph
Graph - - - - - - 1,200 1,245.75 1,406.30 1,200 10500.00 2,400 0.10 0.90 4,500 - - - - - - Graph
Graph - - - - - - 1,200 1,195.75 1,352.95 1,200 10550.00 2,400 0.10 1.85 3,000 - - - - - - Graph
Graph - - - - - - 1,200 1,129.90 1,309.20 1,200 10600.00 2,400 0.10 1.25 150 - - - - - - Graph
Graph - - - - - - 1,200 1,075.35 1,261.05 1,200 10650.00 2,400 0.10 1.90 4,800 - - - - - - Graph
Graph - - - - - - 1,200 1,028.85 1,206.05 1,200 10700.00 375 0.80 1.25 600 0.35 0.80 31.18 41 1,275 1,275 Graph
Graph - - - - - - 75 981.85 1,159.30 75 10750.00 1,425 0.60 1.75 4,800 1.10 1.70 32.74 1 75 3,075 Graph
Graph - - - - - - 75 936.95 1,080.65 75 10800.00 75 0.90 1.05 600 -0.05 1.05 29.54 167 2,475 24,075 Graph
Graph - - - - - - 1,125 903.85 1,052.10 1,125 10850.00 1,500 0.60 1.00 300 -4.10 1.20 28.68 10 525 525 Graph
Graph - - - - - - 75 849.60 974.05 75 10900.00 225 1.10 1.45 1,500 -0.15 1.30 27.63 94 225 3,375 Graph
Graph - - - - - - 1,125 801.30 953.35 1,125 10950.00 1,500 0.60 2.70 3,000 - - - - - - Graph
Graph 1,800 - 10 - 804.10 -91.90 75 802.10 820.20 75 11000.00 2,325 1.35 1.40 5,400 - 1.40 25.18 4,998 29,775 641,475 Graph
Graph - - - - - - 1,125 645.40 861.70 1,125 11050.00 3,000 0.60 2.50 375 - - - - - - Graph
Graph - - - - - - 75 615.20 766.15 75 11100.00 3,000 1.00 - - -0.25 1.20 22.01 835 3,825 18,300 Graph
Graph 75 - - - 730.00 -1.35 75 651.65 672.75 75 11150.00 3,000 0.90 2.90 750 - 4.20 - - - 75 Graph
Graph 75 -150 9 - 623.05 -63.90 75 605.00 620.75 75 11200.00 4,875 1.25 1.95 75 -0.30 1.25 19.43 1,628 7,875 31,950 Graph
Graph - - - - - - 1,125 445.45 653.55 1,125 11250.00 1,200 1.25 2.40 600 -1.90 1.80 19.04 8 225 300 Graph
Graph - - - - - - 75 450.80 564.85 75 11300.00 375 2.25 2.50 300 0.65 2.35 18.36 4,656 80,175 146,325 Graph
Graph - - - - - - 75 422.50 512.80 75 11350.00 75 2.70 3.75 75 -0.80 2.70 17.28 20 225 1,050 Graph
Graph - - - - - - 75 348.95 439.55 75 11400.00 75 3.15 3.40 1,575 0.60 3.20 16.24 11,257 75,375 276,600 Graph
Graph - - - - - - 75 328.25 414.70 75 11450.00 600 4.45 4.80 1,500 1.60 4.80 15.87 1,334 13,350 18,300 Graph
Graph 10,350 825 115 - 311.75 -102.75 150 311.75 324.85 225 11500.00 75 6.30 6.40 300 2.55 6.35 15.10 38,919 215,250 676,875 Graph
Graph - - - - - - 75 242.80 317.60 75 11550.00 150 6.10 7.75 75 3.30 7.65 13.94 10,518 61,125 79,125 Graph
Graph 9,525 7,575 425 - 225.55 -93.85 600 220.00 227.15 375 11600.00 375 10.80 11.45 1,575 5.40 11.45 13.50 63,941 111,150 423,300 Graph
Graph 600 525 19 - 172.85 -140.60 150 172.70 186.80 75 11650.00 1,275 16.10 16.60 525 8.30 16.10 12.82 40,883 83,250 181,125 Graph
Graph 77,775 37,200 7,311 - 139.20 -81.70 75 135.30 139.00 75 11700.00 225 24.90 25.00 3,000 13.20 24.90 12.61 133,394 169,050 680,175 Graph
Graph 91,125 63,075 3,940 6.58 102.00 -76.30 75 99.25 102.40 75 11750.00 75 37.00 37.55 75 19.15 37.15 12.36 79,839 185,700 420,525 Graph
Graph 609,375 380,325 85,192 8.14 73.40 -67.85 150 72.00 73.75 150 11800.00 75 56.05 57.00 75 29.70 57.10 12.68 285,763 198,525 1,078,125 Graph
Graph 422,625 313,125 86,271 8.76 49.45 -56.40 300 49.20 50.45 75 11850.00 525 81.80 81.85 750 40.90 81.80 12.92 113,122 38,550 327,000 Graph
Graph 2,188,725 1,127,400 308,950 9.34 32.55 -44.40 2,250 32.00 32.50 75 11900.00 75 111.00 112.00 975 51.80 112.00 13.23 177,157 -41,775 711,600 Graph
Graph 1,092,075 686,775 145,864 9.45 19.05 -33.50 15,750 19.00 19.50 75 11950.00 225 144.85 149.50 75 66.40 149.25 14.03 13,676 -36,825 65,175 Graph
Graph 2,171,400 1,105,875 241,710 9.99 12.00 -22.40 150 11.95 12.00 525 12000.00 75 186.25 191.65 150 77.70 191.00 15.11 37,994 -7,425 177,000 Graph
Graph 679,875 243,825 76,774 9.97 6.15 -14.10 525 6.05 6.30 3,450 12050.00 600 228.25 237.15 75 87.05 232.50 15.64 838 5,175 11,025 Graph
Graph 981,900 373,275 85,592 10.31 3.45 -8.15 1,050 3.40 3.70 1,275 12100.00 75 278.00 282.25 225 91.15 282.00 17.75 2,619 7,950 27,525 Graph
Graph 153,525 32,100 17,809 11.07 2.40 -3.75 2,925 2.40 2.55 225 12150.00 150 325.05 335.75 75 97.95 328.60 18.95 20 -525 1,875 Graph
Graph 655,800 164,850 44,349 11.92 1.80 -1.85 750 1.70 1.80 2,775 12200.00 75 372.85 384.60 600 92.85 376.50 20.34 370 -2,025 9,225 Graph
Graph 53,100 4,275 2,870 11.47 0.65 -1.55 75 0.75 1.25 75 12250.00 75 420.90 436.90 375 110.30 436.10 25.18 10 -150 825 Graph
Graph 738,075 253,800 21,918 13.99 1.35 -0.25 300 1.35 1.50 1,575 12300.00 75 471.50 490.30 75 94.95 477.00 24.34 55 -3,675 2,700 Graph
Graph 8,025 2,550 153 14.82 1.10 -0.45 750 0.70 1.40 75 12350.00 75 463.80 565.10 75 - - - - - - Graph
Graph 238,800 42,150 4,994 16.24 1.20 -0.05 5,025 0.85 1.25 1,350 12400.00 75 541.00 616.55 75 - - - - - - Graph
Graph - - - - - - 3,000 0.15 1.45 1,050 12450.00 975 560.05 678.60 4,875 - - - - - - Graph
Graph 779,550 413,550 11,141 17.97 0.90 -0.10 2,400 0.90 1.05 75 12500.00 75 638.75 769.80 75 - - - - - - Graph
Graph 1,125 375 13 19.38 1.00 -0.45 375 0.70 1.00 1,200 12550.00 975 658.15 786.90 975 - - - - - - Graph
Graph 79,275 64,575 1,240 20.26 0.90 0.20 150 0.80 0.90 9,525 12600.00 75 714.20 832.25 75 - - - - - - Graph
Graph - - - - - - 2,475 0.15 1.00 2,100 12650.00 975 752.00 895.85 975 - - - - - - Graph
Graph 4,050 2,550 430 21.48 0.60 -0.10 600 0.30 0.60 225 12700.00 975 799.45 969.80 975 - - - - - - Graph
Graph - - - - - - 2,400 0.15 1.00 4,800 12750.00 975 849.00 982.10 4,875 - - - - - - Graph
Graph 97,050 88,500 1,659 23.81 0.65 -0.15 3,450 0.65 0.80 1,725 12800.00 975 915.25 1,047.45 75 - - - - - - Graph
Graph 600 - - - 1.00 - 600 0.25 1.50 4,800 12850.00 975 949.45 1,143.40 975 - - - - - - Graph
Graph 143,175 103,950 1,788 26.32 0.75 - 3,150 0.60 0.70 9,900 12900.00 75 1,003.30 1,148.25 975 - - - - - - Graph
Graph - - - - - - 4,500 0.10 1.45 3,000 12950.00 975 1,042.75 1,261.35 975 - - - - - - Graph
Graph 469,050 374,925 8,875 26.91 0.45 -0.15 75 0.50 0.65 75 13000.00 75 1,088.20 1,258.05 975 - 1,018.45 - - - 300 Graph
Graph - - - - - - 4,500 0.05 2.00 3,000 13050.00 4,875 1,100.15 1,382.35 4,875 - - - - - - Graph
Graph - -75 1 28.88 0.45 -0.05 3,000 0.05 0.60 4,950 13100.00 975 1,163.10 1,340.55 975 - - - - - - Graph
Graph - - - - - - 4,500 0.05 1.45 3,000 13150.00 4,875 1,219.35 1,475.20 4,875 - - - - - - Graph
Graph 75 - - - 0.35 - 600 0.10 0.80 4,950 13200.00 75 1,280.75 1,469.45 75 - - - - - - Graph
Graph - - - - - - 4,500 0.05 1.45 3,000 13250.00 4,875 1,305.00 1,575.20 4,875 - - - - - - Graph
Graph 2,250 2,175 36 33.08 0.50 0.45 75 0.40 0.50 2,325 13300.00 975 1,338.15 1,569.85 975 - - - - - - Graph
Graph - - - - - - 4,500 0.05 1.45 3,000 13350.00 4,875 1,344.95 1,675.20 4,875 - - - - - - Graph
Graph - - - - - - 4,500 0.05 0.80 4,950 13400.00 4,875 1,371.45 1,669.90 2,025 - - - - - - Graph
Graph - - - - - - 4,500 0.05 1.45 3,000 13450.00 4,875 1,438.20 1,775.20 4,875 - - - - - - Graph
Graph 600 300 5 32.03 0.10 -1.90 300 0.10 0.45 300 13500.00 900 1,518.80 1,769.90 2,025 238.50 1,610.00 - 5 375 375 Graph
Graph - - - - - - 4,500 0.05 1.45 3,000 13550.00 4,875 1,521.95 1,875.20 4,875 - - - - - - Graph
Graph - - - - - - 4,500 0.05 0.70 4,950 13600.00 4,875 1,540.15 1,869.90 2,025 - - - - - - Graph
Total 11,761,425 1,159,463 1,024,178 6,040,800 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.