Option Chain (Equity Derivatives)

Underlying Stock: RELIANCE 1254.35  As on Sep 20, 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 10,000 - - - 304.90 - 1,500 350.30 362.90 500 900.00 500 0.15 0.60 1,000 - 0.55 - - - 2,500 Graph
Graph - - - - - - 11,500 294.35 - - 920.00 3,000 0.05 0.90 3,000 - - - - - - Graph
Graph - - - - - - 11,500 277.30 - - 940.00 500 0.05 0.80 2,000 -0.05 0.05 - - - 2,000 Graph
Graph - - - - - - 11,500 260.25 330.05 500 960.00 500 0.10 0.75 3,000 - 1.90 - - - 2,500 Graph
Graph 4,000 - - - 195.60 - 500 267.40 - - 980.00 5,000 0.20 0.85 3,000 - 0.80 - - - 8,000 Graph
Graph 28,000 -500 2 - 251.25 71.25 500 252.15 289.90 500 1000.00 4,000 0.10 0.30 1,500 - 0.30 74.51 32 -10,000 188,500 Graph
Graph 500 - - - 251.00 - 11,500 204.95 270.00 500 1020.00 3,500 0.10 0.45 500 - 0.30 - - - 6,000 Graph
Graph 4,000 - - - 233.45 - 11,500 186.45 249.75 500 1040.00 3,500 0.10 0.35 1,000 -0.55 0.20 59.98 10 -1,000 21,000 Graph
Graph 1,000 - - - 100.00 - 11,500 169.75 228.95 500 1060.00 1,500 0.25 0.75 1,000 -0.70 0.30 57.37 7 - 31,500 Graph
Graph 1,000 - - - 135.00 - 500 166.90 196.15 500 1080.00 1,000 0.40 0.50 1,500 -0.75 0.40 53.81 48 -13,500 73,500 Graph
Graph 26,000 -6,500 32 - 151.70 71.15 1,000 156.55 161.15 1,000 1100.00 5,500 0.40 0.50 500 -1.15 0.50 49.67 1,308 -119,000 423,500 Graph
Graph 15,000 -3,500 9 - 124.15 60.30 1,000 133.35 141.10 1,000 1120.00 2,000 0.50 0.55 500 -2.10 0.50 43.83 1,880 -117,500 141,500 Graph
Graph 21,500 -41,500 145 - 114.45 69.15 2,000 116.65 121.50 500 1140.00 500 1.05 1.45 5,500 -3.20 1.45 43.54 4,077 -217,500 246,000 Graph
Graph 54,000 -49,000 631 52.71 101.00 70.80 2,000 98.70 101.85 2,500 1160.00 2,500 1.55 1.65 2,000 -7.55 1.55 40.33 8,615 -161,500 361,500 Graph
Graph 254,000 -225,000 4,491 44.36 81.00 62.75 2,000 80.10 83.95 500 1180.00 500 2.50 2.60 500 -14.25 2.75 37.00 11,964 20,000 642,500 Graph
Graph 755,000 -1,211,500 11,584 34.73 60.60 50.40 500 60.00 63.80 500 1200.00 2,000 4.20 4.45 2,500 -24.65 4.20 34.51 15,970 -536,500 1,523,000 Graph
Graph 699,000 -1,036,500 13,929 31.19 43.00 37.65 2,000 40.85 43.65 1,000 1220.00 500 5.35 5.90 1,500 -38.80 5.50 28.76 9,662 280,500 661,500 Graph
Graph 826,000 -1,692,500 21,249 30.71 28.85 25.95 3,000 27.50 28.50 500 1240.00 500 10.15 10.75 1,000 -50.95 10.20 26.76 7,363 289,500 621,500 Graph
Graph 963,000 -804,000 19,525 29.16 17.00 15.10 500 17.00 17.45 500 1260.00 2,000 18.60 20.75 500 -62.20 18.65 26.15 4,148 214,000 464,000 Graph
Graph 965,000 -437,000 14,622 29.51 9.60 8.30 500 9.30 9.60 500 1280.00 5,000 27.40 34.70 4,500 -65.00 34.95 32.62 400 10,000 116,000 Graph
Graph 2,637,000 -931,500 17,466 30.34 5.20 4.25 3,000 5.00 5.10 500 1300.00 2,000 44.45 47.70 3,500 -70.75 49.00 30.98 371 -77,000 165,500 Graph
Graph 464,000 -118,000 4,787 31.07 2.75 1.95 5,500 2.60 2.75 1,500 1320.00 500 60.90 66.35 1,500 -76.00 64.50 24.58 37 -500 85,000 Graph
Graph 408,000 -29,500 2,999 34.04 1.90 1.20 3,000 1.70 1.90 5,500 1340.00 500 72.40 92.45 500 -47.00 85.00 33.12 24 -11,500 63,000 Graph
Graph 350,500 2,500 2,397 35.27 0.95 0.45 500 0.90 0.95 4,500 1360.00 500 91.35 116.80 500 -49.40 101.50 - 9 1,500 22,000 Graph
Graph 694,500 -1,500 1,057 35.11 0.40 0.20 2,500 0.40 0.45 4,500 1380.00 500 120.00 134.05 500 -75.00 126.00 49.72 26 4,500 30,500 Graph
Graph 1,892,500 -142,500 1,194 39.62 0.55 0.25 3,000 0.40 0.50 1,000 1400.00 500 137.65 143.75 5,000 -71.20 145.00 50.32 12 -3,000 57,000 Graph
Graph 167,000 7,000 61 46.68 0.60 0.40 6,000 0.50 0.75 1,000 1420.00 8,000 150.30 173.70 8,000 -8.00 162.00 - 2 -500 1,500 Graph
Graph 47,000 -2,000 25 47.38 0.35 0.25 4,000 0.10 0.35 500 1440.00 3,000 171.00 195.00 3,000 -47.00 183.00 - 2 -1,000 20,000 Graph
Graph 17,500 - - - 0.30 - 1,000 0.05 0.30 1,000 1460.00 11,500 183.85 238.90 11,500 - 206.00 - - - 3,500 Graph
Graph 7,500 - - - 0.20 - 500 0.05 0.80 2,000 1480.00 11,500 200.90 256.90 11,500 - 227.00 - - - 1,000 Graph
Graph 297,000 -44,500 115 51.44 0.10 -0.05 34,500 0.10 0.20 1,000 1500.00 500 236.75 268.15 11,500 -80.00 240.00 - 8 -4,000 59,500 Graph
Graph 11,500 -500 3 65.21 0.45 -0.35 1,000 0.30 0.50 2,000 1520.00 500 229.30 295.90 11,500 - 340.00 - - - 14,500 Graph
Graph - - - - - - - - 1.60 2,000 1540.00 500 249.25 321.05 11,500 - - - - - - Graph
Graph - - - - - - - - 1.35 2,000 1560.00 500 269.25 343.95 11,500 - - - - - - Graph
Graph 500 - - - 7.25 - - - 0.05 500 1580.00 500 289.25 365.05 11,500 - - - - - - Graph
Graph 57,500 -7,500 21 67.82 0.10 -0.05 9,000 0.10 0.50 1,000 1600.00 500 336.35 386.45 11,500 -36.50 345.00 99.15 15 -7,500 53,000 Graph
Total 11,679,000 116,344 65,990 6,112,500 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.