Option Chain (Equity Derivatives)

Underlying Stock: RELIANCE 1427.80  As on Nov 11, 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 50,000 -1,500 3 110.14 534.50 -17.50 3,000 524.45 537.50 7,000 900.00 1,000 0.10 0.85 500 0.10 0.45 87.06 2 -1,000 8,000 Graph
Graph - - - - - - 6,000 504.35 517.00 6,000 920.00 2,500 0.05 2.00 500 - - - - - - Graph
Graph - - - - - - 5,000 486.25 497.50 5,000 940.00 2,500 0.05 2.00 500 - - - - - - Graph
Graph - - - - - - 5,000 465.00 477.55 5,000 960.00 2,500 0.05 2.00 500 - - - - - - Graph
Graph 1,500 - - - 490.00 - 6,000 444.65 457.50 6,000 980.00 2,500 0.05 2.00 500 - - - - - - Graph
Graph 32,000 -500 1 - 430.60 -27.65 6,000 425.30 435.35 500 1000.00 2,000 0.55 0.90 1,500 0.50 1.00 76.50 8 1,500 23,500 Graph
Graph 500 - - - 453.00 - 6,000 405.30 417.65 6,000 1020.00 1,500 0.10 2.00 500 - - - - - - Graph
Graph - - - - - - 5,000 385.25 397.65 5,000 1040.00 1,500 0.10 2.00 500 - - - - - - Graph
Graph 1,000 - - - 401.90 - 6,000 365.35 377.85 6,000 1060.00 1,500 0.20 2.00 500 - - - - - - Graph
Graph - - - - - - 4,000 346.60 357.30 4,000 1080.00 2,000 0.30 2.00 500 - - - - - - Graph
Graph 9,000 - 1 77.97 338.05 -10.15 3,000 326.75 337.85 4,000 1100.00 5,500 0.75 1.00 1,500 -0.10 0.95 57.97 13 2,000 131,500 Graph
Graph - - - - - - 4,000 305.90 317.40 4,000 1120.00 500 0.30 - - - - - - - - Graph
Graph 4,000 -1,000 2 - 290.00 -35.00 4,000 285.75 298.05 4,000 1140.00 1,000 0.75 2.00 1,000 2.00 3.00 62.07 2 - 3,500 Graph
Graph 1,500 - - - 310.00 - 5,000 266.40 277.55 5,000 1160.00 1,000 0.60 2.00 500 - 1.00 - - - 2,500 Graph
Graph - - - - - - 4,000 247.50 257.65 4,000 1180.00 500 0.75 1.95 500 - 7.20 - - - 500 Graph
Graph 27,500 500 2 51.50 236.70 -12.30 1,500 228.15 238.60 4,000 1200.00 1,000 1.15 1.25 500 -0.05 1.15 42.36 95 500 387,500 Graph
Graph 16,000 -2,000 5 - 213.35 -29.40 4,000 206.45 217.75 4,000 1220.00 4,500 1.15 1.20 1,500 0.10 1.20 39.28 6 - 13,500 Graph
Graph 20,000 - - - 207.90 - 4,000 186.80 198.10 4,000 1240.00 5,000 1.20 1.70 500 0.15 1.30 36.42 20 -5,500 29,000 Graph
Graph 7,500 - - - 180.90 - 6,500 167.40 178.30 6,500 1260.00 1,000 1.70 2.00 500 0.50 2.00 35.83 1 500 29,000 Graph
Graph 24,500 - - - 160.00 - 6,500 148.15 158.00 6,500 1280.00 1,000 1.70 2.50 500 -0.45 1.90 31.92 18 -500 92,000 Graph
Graph 359,500 -5,000 22 23.35 134.50 -14.15 4,000 131.05 135.85 500 1300.00 500 2.75 2.90 500 - 2.80 30.89 393 18,500 497,000 Graph
Graph 20,000 - - - 127.00 - 1,500 112.15 116.85 500 1320.00 500 2.90 3.15 500 -0.10 3.15 27.90 291 - 289,500 Graph
Graph 43,000 6,000 20 27.20 98.95 -13.05 1,000 95.70 98.65 500 1340.00 1,000 4.85 5.15 500 0.35 5.00 27.33 625 4,500 414,500 Graph
Graph 40,500 -1,000 4 24.29 80.00 -25.00 500 79.20 81.45 1,000 1360.00 500 7.55 8.10 500 0.50 7.55 27.17 817 57,000 485,000 Graph
Graph 77,500 - 31 27.88 67.45 -12.70 1,500 61.80 67.15 3,500 1380.00 1,500 11.75 12.00 500 1.40 12.00 26.61 2,254 -12,000 278,500 Graph
Graph 387,000 26,500 333 24.96 50.50 -13.65 500 49.80 51.20 500 1400.00 500 17.40 17.80 500 2.35 17.70 26.33 3,642 74,000 693,500 Graph
Graph 183,500 26,000 914 25.91 39.40 -11.25 500 38.50 39.40 3,000 1420.00 500 25.35 25.50 500 3.80 25.50 26.57 3,222 20,500 285,500 Graph
Graph 652,500 192,000 3,246 25.40 28.50 -10.20 2,000 28.50 28.60 500 1440.00 2,500 35.50 36.00 500 5.85 35.85 26.82 2,555 -85,500 783,000 Graph
Graph 1,035,000 120,500 3,517 25.48 20.50 -8.50 1,500 20.50 20.95 500 1460.00 1,000 46.10 48.00 1,500 7.60 47.50 26.82 1,156 -36,000 259,000 Graph
Graph 898,500 53,500 2,328 25.85 14.55 -6.70 500 14.50 14.55 500 1480.00 3,000 60.40 62.65 2,000 7.95 60.00 25.97 88 -2,000 98,000 Graph
Graph 1,495,500 184,000 3,145 26.04 9.95 -5.20 1,500 9.90 10.00 8,000 1500.00 500 75.75 77.85 1,500 9.10 75.75 26.66 46 -4,000 102,500 Graph
Graph 310,500 55,500 1,127 26.39 6.75 -3.70 1,000 6.60 6.90 500 1520.00 1,000 92.20 95.10 1,000 - 80.40 - - - 30,000 Graph
Graph 395,000 8,500 921 27.15 4.75 -2.35 500 4.60 4.85 500 1540.00 1,000 108.55 113.00 500 18.00 105.00 - 4 -2,000 3,500 Graph
Graph 266,500 -41,000 674 27.72 3.25 -1.60 1,000 3.15 3.30 500 1560.00 500 127.80 132.15 500 17.45 128.95 29.21 1 -500 7,500 Graph
Graph 127,000 -4,000 410 29.17 2.55 -0.90 500 2.30 2.55 500 1580.00 3,500 145.95 151.85 500 - - - - - - Graph
Graph 783,500 95,000 696 31.09 2.20 -0.35 1,500 2.00 2.15 500 1600.00 500 167.10 170.80 500 - 152.00 - - - 55,000 Graph
Graph 63,500 -5,000 402 32.01 1.65 -0.05 1,500 1.10 1.65 4,500 1620.00 7,000 183.25 192.45 7,000 - 157.00 - - - 500 Graph
Graph 113,000 5,000 191 33.16 1.30 -0.05 1,000 1.20 1.30 3,500 1640.00 4,000 202.00 213.30 4,000 - 159.55 - - - 2,000 Graph
Graph 97,000 23,500 137 33.24 0.85 -0.30 13,500 0.80 0.90 1,000 1660.00 4,000 221.65 233.00 4,000 - 203.00 - - - 500 Graph
Graph 170,000 -1,500 48 35.82 0.90 - 2,000 0.65 0.90 1,000 1680.00 4,000 239.60 252.90 4,000 - 224.90 - - - 2,000 Graph
Total 7,713,500 18,180 15,259 5,007,500 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.