Option Chain (Equity Derivatives)

Underlying Index: NIFTY 11017.00  As on Aug 20, 2019 15:30:42 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 75 - 1 - 1,632.00 -191.25 75 1,664.00 1,682.50 75 9350.00 675 0.20 0.95 75 -0.45 0.30 76.42 2,429 -75 225 Graph
Graph - - - - - - 1,125 1,519.00 1,703.20 1,125 9400.00 75 0.10 1.20 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,473.70 1,658.85 1,125 9450.00 3,000 0.30 1.05 75 -0.15 0.40 73.83 6,384 6,000 6,075 Graph
Graph - - - - - - 1,125 1,417.70 1,598.30 1,125 9500.00 900 0.05 1.20 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,374.15 1,553.65 1,125 9550.00 150 0.15 0.90 2,850 0.85 0.90 75.21 602 150 150 Graph
Graph - - - - - - 7,350 1,329.65 1,493.20 1,125 9600.00 900 0.05 1.20 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,257.90 1,449.15 1,125 9650.00 900 0.05 0.90 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,221.30 1,388.60 1,125 9700.00 900 0.05 1.30 3,000 - - - - - - Graph
Graph - - - - - - 7,350 1,158.50 1,348.80 1,125 9750.00 900 0.05 1.30 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,121.00 1,283.60 1,125 9800.00 900 0.05 1.30 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,093.70 1,260.80 1,125 9850.00 900 0.05 1.40 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,049.80 1,262.10 1,125 9900.00 900 0.05 1.35 3,000 - - - - - - Graph
Graph - - - - - - 1,125 1,002.10 1,152.30 1,125 9950.00 900 0.05 1.30 3,000 - - - - - - Graph
Graph 150 75 3 - 991.30 -113.70 75 1,016.55 1,030.10 75 10000.00 8,550 0.55 0.75 5,325 -0.20 0.75 52.11 3,032 -2,025 517,800 Graph
Graph - - - - - - 75 935.85 1,032.65 1,125 10050.00 5,625 0.30 1.65 3,000 -0.15 0.70 49.34 8 -225 300 Graph
Graph - - - - - - 75 912.80 977.15 1,125 10100.00 75 0.45 0.95 1,500 -0.35 0.80 47.69 133 -2,700 5,475 Graph
Graph - - - - - - 1,125 774.00 936.65 1,125 10150.00 6,000 0.30 1.70 3,000 - - - - - - Graph
Graph - - - - - - 75 786.25 872.85 1,125 10200.00 1,050 0.70 0.80 5,925 -0.50 0.70 42.22 1,157 -2,625 25,200 Graph
Graph - - - - - - 1,125 683.85 826.50 1,125 10250.00 2,400 0.30 1.70 3,000 - - - - - - Graph
Graph 75 - - - 732.05 - 75 715.70 730.30 75 10300.00 975 0.60 0.80 3,000 -0.35 0.95 38.89 2,690 -22,575 196,350 Graph
Graph - - - - - - 1,125 592.25 715.15 7,350 10350.00 150 0.65 1.50 3,000 -5.10 1.15 37.35 52 - - Graph
Graph - - - - - - 75 596.00 680.70 75 10400.00 5,700 0.55 0.80 2,775 -0.80 0.55 31.79 2,615 -20,100 113,850 Graph
Graph - - - - - - 75 546.25 620.25 1,125 10450.00 150 0.80 1.15 75 -0.90 0.80 30.84 786 -19,200 9,000 Graph
Graph 2,100 -225 10 59.03 554.20 17.20 150 516.55 530.65 75 10500.00 1,800 0.95 1.15 450 -1.25 0.95 29.05 25,276 -206,850 606,000 Graph
Graph - - - - - - 75 444.00 520.50 75 10550.00 75 1.10 1.35 525 -1.40 1.05 26.93 5,905 -14,175 35,250 Graph
Graph 300 -75 9 - 415.00 -26.75 75 417.25 425.50 75 10600.00 1,125 1.35 1.50 1,650 -1.95 1.50 25.71 42,500 -137,850 527,850 Graph
Graph - - - - - - 75 347.60 431.40 1,125 10650.00 825 1.55 1.80 1,200 -2.95 1.60 23.29 16,108 3,750 144,825 Graph
Graph 5,775 - 202 22.37 325.45 -33.30 75 324.90 331.35 75 10700.00 2,175 2.35 2.45 1,650 -4.25 2.35 21.98 97,141 -109,800 996,825 Graph
Graph 75 - - - 369.00 - 75 263.75 321.85 1,125 10750.00 2,175 3.30 3.45 75 -5.85 3.30 20.40 49,736 29,475 403,575 Graph
Graph 36,375 -8,775 2,172 20.52 229.75 -31.05 75 227.25 232.00 75 10800.00 1,950 6.00 6.15 75 -7.80 6.00 19.86 175,790 52,875 995,100 Graph
Graph 11,475 2,100 725 21.04 186.70 -35.05 75 179.95 186.55 75 10850.00 75 9.60 9.95 5,100 -9.80 9.80 18.86 103,078 193,650 529,200 Graph
Graph 157,125 24,225 77,255 19.77 143.40 -30.90 5,325 142.45 144.75 300 10900.00 1,275 16.75 17.45 75 -11.30 16.75 18.21 321,977 194,475 1,587,600 Graph
Graph 169,725 121,575 36,055 18.27 102.75 -34.90 150 101.80 104.30 450 10950.00 825 26.05 26.80 75 -11.60 26.80 17.23 203,400 444,225 908,700 Graph
Graph 1,188,075 636,975 330,340 18.55 72.50 -30.30 225 72.05 72.50 450 11000.00 375 42.00 42.45 300 -10.65 42.45 16.36 450,189 40,275 1,740,525 Graph
Graph 838,275 286,725 240,162 18.52 47.80 -25.90 75 47.30 47.70 75 11050.00 600 64.50 65.45 225 -6.30 65.00 15.47 127,119 -275,550 685,350 Graph
Graph 1,870,425 341,400 477,042 18.72 30.20 -21.60 75 30.05 30.20 1,050 11100.00 825 95.10 97.00 9,450 -1.20 97.00 15.10 151,468 -282,150 614,550 Graph
Graph 851,775 44,850 189,944 18.63 17.40 -16.65 2,550 17.30 17.90 75 11150.00 750 131.55 134.00 300 4.60 132.00 12.36 18,540 -38,400 228,975 Graph
Graph 1,647,150 198,600 302,630 18.88 9.85 -11.85 2,100 9.85 10.00 8,325 11200.00 75 170.75 174.70 150 8.90 174.50 - 27,678 -38,775 147,975 Graph
Graph 727,875 203,850 102,237 18.69 4.80 -7.75 4,875 4.75 4.80 1,725 11250.00 75 213.30 225.15 75 28.05 232.10 19.10 87 -300 3,150 Graph
Graph 1,480,050 450 205,545 18.93 2.40 -4.85 3,750 2.40 2.55 750 11300.00 75 261.05 266.30 75 18.15 264.95 - 919 -3,225 17,325 Graph
Graph 455,550 -12,900 46,532 19.99 1.50 -2.30 1,125 1.35 1.50 3,450 11350.00 75 282.85 356.30 75 - 336.25 - - - 75 Graph
Graph 882,375 -60,450 124,603 21.46 1.10 -1.40 16,800 1.10 1.15 8,250 11400.00 75 358.60 367.90 75 37.80 381.85 27.97 74 -450 16,575 Graph
Graph 62,550 -40,050 6,648 23.34 0.95 -0.65 4,575 0.90 1.25 75 11450.00 75 408.55 427.65 75 - 317.00 - - - 75 Graph
Graph 942,000 -68,325 46,995 25.25 0.85 -0.60 5,625 0.75 0.85 750 11500.00 75 458.40 465.95 150 20.60 460.15 - 54 -675 3,825 Graph
Graph 22,725 -6,150 321 26.30 0.60 -0.60 75 0.40 0.85 3,150 11550.00 1,125 461.35 555.05 75 - - - - - - Graph
Graph 381,225 -4,575 5,446 29.21 0.75 -0.30 3,225 0.75 0.80 225 11600.00 75 558.25 573.80 75 73.90 574.90 - 6 150 2,250 Graph
Graph 3,375 -450 14 30.81 0.65 -0.25 150 0.40 0.70 150 11650.00 75 587.40 658.10 75 - - - - - - Graph
Graph 139,875 -825 5,233 33.18 0.70 -0.30 1,275 0.70 0.75 5,700 11700.00 75 652.15 675.55 75 3.25 683.25 46.56 20 600 675 Graph
Graph 7,200 - 16 35.55 0.75 -0.25 450 0.70 0.90 2,025 11750.00 75 682.05 759.05 75 - - - - - - Graph
Graph 411,000 43,050 3,999 36.99 0.65 -0.35 75 0.65 0.70 1,425 11800.00 1,050 721.70 820.40 1,050 - 675.00 - - - 75 Graph
Graph 3,900 2,325 32 40.52 0.90 0.20 450 0.50 0.80 4,500 11850.00 1,050 767.55 930.00 1,050 - - - - - - Graph
Graph 79,425 600 282 41.00 0.65 -0.30 4,950 0.65 0.75 2,250 11900.00 75 856.15 878.40 75 56.40 833.90 - 2 -75 75 Graph
Graph 2,625 1,050 159 40.80 0.40 0.05 75 0.50 0.65 525 11950.00 1,050 873.35 966.70 75 - - - - - - Graph
Graph 1,123,725 -15,600 7,299 44.13 0.55 -0.25 1,650 0.55 0.60 1,725 12000.00 1,050 919.25 1,019.30 75 - - - - - - Graph
Graph - - - - - - - - 0.90 3,000 12050.00 1,050 952.60 1,150.30 1,050 - - - - - - Graph
Graph 225 - - - 0.15 -0.75 1,500 0.15 0.60 150 12100.00 1,050 1,011.80 1,123.25 75 - 750.00 - - - 75 Graph
Graph - - - - - - - - 0.90 3,000 12150.00 1,050 1,044.50 1,256.20 1,050 - - - - - - Graph
Graph 75 - - - 0.25 - 3,000 0.05 0.90 3,000 12200.00 1,050 1,092.65 1,277.55 7,350 - - - - - - Graph
Graph 75 - - - 0.50 - - - 1.30 1,500 12250.00 1,050 1,137.00 1,312.85 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.35 1,500 12300.00 1,050 1,023.40 1,352.00 1,050 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12350.00 1,050 1,253.60 1,404.70 1,050 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.45 6,000 12400.00 975 1,101.15 1,457.20 975 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12450.00 975 1,148.40 1,511.75 975 - - - - - - Graph
Graph 150 - - - 3.00 - 150 0.10 1.30 3,000 12500.00 975 1,199.80 1,562.20 975 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12550.00 975 1,229.05 1,631.70 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.45 6,000 12600.00 7,350 1,415.50 1,679.50 7,350 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12650.00 7,350 1,459.90 1,736.80 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.60 6,000 12700.00 975 1,381.00 1,784.60 7,350 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12750.00 7,350 1,547.00 1,833.85 975 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.20 3,000 12800.00 975 1,681.50 1,889.70 7,350 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12850.00 7,350 1,632.50 1,946.60 7,350 - - - - - - Graph
Graph - - - - - - 3,000 0.05 1.30 6,000 12900.00 975 1,775.70 1,994.50 7,350 - - - - - - Graph
Graph - - - - - - - - 1.95 6,000 12950.00 7,350 1,731.45 2,034.65 975 - - - - - - Graph
Graph - - - - - - 6,000 0.05 1.25 1,500 13000.00 975 1,861.15 2,099.50 7,350 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 13050.00 975 1,664.70 2,156.00 7,350 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 13100.00 7,350 1,864.20 2,192.20 975 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 13150.00 975 2,025.20 2,258.90 7,350 - - - - - - Graph
Graph - - - - - - - - 1.75 6,000 13200.00 975 1,813.35 2,296.80 975 - - - - - - Graph
Graph - - - - - - - - 1.80 6,000 13250.00 975 2,119.90 2,362.70 7,350 - - - - - - Graph
Graph - - - - - - - - 1.40 3,000 13300.00 975 2,167.00 2,413.65 8,325 - - - - - - Graph
Graph 375 - 605 75.22 0.05 -0.40 75 0.10 0.35 300 13350.00 75 2,193.35 2,454.25 75 - - - - - - Graph
Graph - - - - - - - - 1.30 3,000 13400.00 7,350 2,157.60 2,513.35 7,350 - - - - - - Graph
Graph 375 - 302 89.40 0.30 -0.70 75 0.15 1.00 450 13450.00 7,350 2,193.95 2,563.40 7,350 - - - - - - Graph
Total 13,505,700 2,212,818 1,836,955 11,070,900 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.