Option Chain (Equity Derivatives)

Underlying Stock: RELIANCE 1253.00  As on Jul 19, 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 10,500 -1,500 10 95.53 275.70 -8.30 2,000 269.20 277.85 1,000 980.00 1,000 0.20 0.75 1,000 0.20 0.80 91.19 1 - 4,000 Graph
Graph 25,500 -1,000 2 86.28 255.55 -1.65 500 242.65 286.15 12,500 1000.00 500 0.50 1.25 500 0.30 0.50 79.24 27 -500 21,000 Graph
Graph 500 - - - 250.00 - 12,500 199.25 264.95 12,500 1020.00 - - 1.95 2,000 - - - - - - Graph
Graph - - - - - - 12,500 181.15 247.90 12,500 1040.00 - - 1.90 500 - 3.15 - - - 500 Graph
Graph - - - - - - 12,500 161.75 221.50 12,500 1060.00 1,000 0.25 1.35 1,000 - 2.90 - - - 500 Graph
Graph 500 - - - 204.00 - 12,500 150.80 196.00 12,500 1080.00 4,000 0.25 1.00 500 - - - - - - Graph
Graph 11,000 -2,500 6 - 150.65 -18.35 1,500 141.40 159.90 2,500 1100.00 500 1.25 1.40 500 0.60 1.30 57.75 191 38,500 114,000 Graph
Graph - - - - - - 2,000 119.00 141.95 2,000 1120.00 500 1.60 1.75 1,000 0.50 1.70 53.92 34 7,000 10,000 Graph
Graph 5,500 - - - 134.55 - 1,500 92.95 133.00 1,500 1140.00 2,500 2.00 2.10 500 0.90 2.00 48.74 252 36,500 114,500 Graph
Graph 500 - 1 36.64 96.00 -31.50 500 93.15 98.80 500 1160.00 500 2.50 2.75 2,000 1.50 2.80 45.21 1,601 174,000 341,500 Graph
Graph 2,500 - 6 23.98 75.25 -39.20 500 75.50 80.10 500 1180.00 1,000 4.00 4.50 500 1.45 3.95 41.53 2,864 254,500 473,500 Graph
Graph 73,500 28,500 149 37.41 60.50 -6.95 500 59.60 63.20 1,500 1200.00 18,000 6.40 7.00 6,000 2.85 6.95 40.80 9,590 589,000 1,341,500 Graph
Graph 26,000 4,500 127 33.57 43.15 -10.45 3,500 43.00 46.80 2,000 1220.00 1,000 9.80 10.25 1,000 2.80 10.00 37.14 9,228 405,500 845,000 Graph
Graph 172,000 78,500 1,340 33.26 29.55 -7.90 500 29.70 31.80 500 1240.00 2,500 15.60 16.00 1,000 3.50 15.90 35.52 12,753 419,500 1,238,500 Graph
Graph 1,131,000 693,500 10,530 34.85 20.00 -5.65 19,500 20.15 20.40 1,000 1260.00 500 24.80 25.45 500 5.35 25.40 35.59 8,520 33,000 774,500 Graph
Graph 1,819,500 560,000 11,722 35.09 12.40 -4.25 500 12.10 12.40 1,500 1280.00 2,000 34.80 38.05 500 4.90 35.20 31.48 1,817 -88,500 507,000 Graph
Graph 3,671,000 623,000 13,869 35.47 7.30 -2.70 1,500 7.20 7.30 12,500 1300.00 500 50.75 52.55 1,500 6.20 50.25 31.35 358 -47,000 387,500 Graph
Graph 1,902,000 361,500 6,520 36.07 4.15 -1.50 5,000 4.05 4.20 19,500 1320.00 1,500 66.00 71.85 2,000 7.70 65.80 24.74 61 -4,500 86,500 Graph
Graph 1,295,000 93,500 3,797 37.39 2.45 -0.70 1,000 2.45 2.50 1,000 1340.00 500 84.95 90.05 3,500 13.85 88.00 40.09 22 -4,500 53,500 Graph
Graph 751,500 -26,500 2,359 39.82 1.65 -0.45 1,500 1.50 1.65 16,500 1360.00 500 102.40 107.50 1,000 9.05 105.30 32.25 17 -3,000 58,500 Graph
Graph 294,500 -6,500 518 42.28 1.15 0.05 2,500 0.90 1.30 1,000 1380.00 500 122.15 131.75 2,000 19.85 124.65 - 7 -1,500 28,500 Graph
Graph 1,155,000 177,000 1,235 45.80 0.95 -0.05 19,500 0.95 1.05 6,000 1400.00 500 141.45 145.95 1,000 14.95 148.00 58.91 21 -3,000 69,500 Graph
Graph 79,500 -2,500 40 48.70 0.75 - 21,500 0.70 0.95 500 1420.00 1,500 154.30 172.05 1,500 13.00 166.00 53.71 4 -1,000 5,500 Graph
Graph 79,500 -15,000 48 48.57 0.40 -0.25 3,500 0.40 0.50 500 1440.00 12,500 164.45 214.55 1,000 - 159.00 - - - 26,000 Graph
Graph 46,000 -500 6 52.71 0.40 -0.20 1,000 0.50 0.60 1,500 1460.00 12,500 182.95 239.50 12,500 - 175.00 - - - 2,000 Graph
Graph 18,500 -500 3 56.74 0.40 -0.20 1,500 0.25 0.75 500 1480.00 12,500 198.60 292.90 12,500 - 214.00 - - - 1,500 Graph
Graph 311,000 - 43 59.65 0.35 -0.05 500 0.35 0.45 500 1500.00 1,000 239.70 249.20 2,000 43.05 255.55 114.74 14 -3,500 59,000 Graph
Graph 2,500 - - - 0.70 - 500 0.05 1.45 1,000 1520.00 12,500 231.90 294.05 12,500 - 224.00 - - - 5,000 Graph
Graph 500 - - - 0.50 - - - 0.55 500 1540.00 12,500 243.90 355.90 12,500 - 244.00 - - - 14,000 Graph
Graph 27,500 - - - 0.05 - - - 0.85 1,000 1560.00 12,500 259.70 335.30 12,500 - 272.00 - - - 2,000 Graph
Graph 17,500 - - - 0.10 - 3,000 0.05 0.35 500 1580.00 12,500 277.15 360.30 12,500 - - - - - - Graph
Graph 112,500 500 2 79.18 0.40 0.30 10,500 0.05 0.30 500 1600.00 500 337.25 381.35 12,500 27.00 344.00 - 1 - 16,000 Graph
Total 13,042,500 52,333 47,383 6,601,000 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.